光罩 (2338)-元大券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	24	54.51	17.1	55.05	54.30	6.9	1,019	0.67%
2024/11/19	16	55.38	5.5	55.37	55.20	10.6	1,024	1.03%
2024/11/18	14	55.28	8.1	55.14	55.20	5.9	1,033	0.57%
2024/11/15	2.6	55.77	2	55.80	55.80	0.5	1,032	0.05%
2024/11/14	8.3	55.36	14	55.41	55.20	-5.7	1,042	-0.55%
2024/11/13	9	55.53	20.3	55.75	56.00	-11.3	1,050	-1.08%
2024/11/12	16	55.81	24.2	56.02	55.70	-8.2	1,051	-0.78%
2024/11/11	6	56.78	4.9	56.62	57.00	1.1	1,049	0.11%
2024/11/08	9	57.88	10.5	57.63	57.00	-1.5	1,075	-0.14%
2024/11/07	64.5	57.50	77.6	57.80	58.20	-13.1	1,089	-1.20%
2024/11/06	20.5	55.57	60.6	55.75	55.40	-40.1	1,109	-3.62%
2024/11/05	6	55.95	6	56.07	56.00	0	1,152	0.00%
2024/11/04	14	55.96	13.8	56.57	55.70	0.2	1,240	0.02%
2024/11/01	9	55.54	12.5	55.59	57.40	-3.5	1,303	-0.27%
2024/10/30	8	55.81	12.1	55.50	55.30	-4.1	1,332	-0.31%
2024/10/29	19	55.45	27.4	55.58	55.20	-8.4	1,340	-0.63%
2024/10/28	28	57.12	39.7	56.77	56.60	-11.7	1,330	-0.88%
2024/10/25	14	57.90	41.7	57.78	57.30	-27.7	1,339	-2.07%
2024/10/24	30	58.59	48.8	58.57	57.80	-18.8	1,344	-1.40%
2024/10/23	21.1	58.59	29.8	58.58	58.10	-8.7	1,341	-0.65%
2024/10/22	5	58.32	6.4	58.20	58.10	-1.4	1,350	-0.10%
2024/10/21	5	57.44	12	58.10	58.50	-7	1,395	-0.50%
2024/10/18	29	57.84	28.6	57.89	57.30	0.4	1,470	0.03%
2024/10/17	15	58.01	23	57.93	58.00	-8	1,524	-0.52%
2024/10/16	65	58.51	62.8	58.64	57.50	2.2	1,600	0.14%
2024/10/15	7.7	58.74	10.8	58.59	58.30	-3	1,643	-0.18%
2024/10/14	10	58.52	17.4	58.62	58.50	-7.4	1,679	-0.44%
2024/10/11	21	58.70	1.1	58.74	58.70	19.9	1,759	1.13%
2024/10/09	19.3	59.87	30.3	60.21	58.70	-11	2,030	-0.54%
2024/10/08	6.3	60.02	9.6	60.14	60.00	-3.3	2,038	-0.16%
2024/10/07	18.7	60.01	14	60.42	60.60	4.7	2,072	0.22%
2024/10/04	10	58.85	25	58.80	58.90	-15	2,119	-0.71%
2024/10/01	33	58.93	70.7	58.46	59.10	-37.7	2,190	-1.72%
2024/09/30	3	58.27	33.6	58.39	58.30	-30.6	2,299	-1.33%
2024/09/27	26	59.19	30.9	59.14	59.30	-4.9	2,327	-0.21%
2024/09/26	22	58.11	18.8	58.11	57.80	3.2	2,323	0.14%
2024/09/25	30	58.13	22.1	58.10	58.10	7.9	2,352	0.34%
2024/09/24	4	56.93	3.5	57.06	57.30	0.5	2,362	0.02%
2024/09/23	13	57.72	12.3	57.59	57.50	0.7	2,393	0.03%
2024/09/20	9	57.31	16.1	57.20	56.90	-7.1	2,448	-0.29%
2024/09/19	13	56.42	15.4	56.37	56.70	-2.4	2,549	-0.09%
2024/09/18	3	57.07	10	56.74	56.30	-7	2,659	-0.26%
2024/09/16	1	57.20	1.1	57.11	57.10	-0.1	2,940	0.00%
2024/09/13	9	56.31	17.7	56.33	56.50	-8.7	3,132	-0.28%
2024/09/12	13	56.62	15.5	56.66	56.80	-2.5	3,141	-0.08%
2024/09/11	28	55.59	34.4	55.73	55.20	-6.4	3,150	-0.20%
2024/09/10	25	56.95	34.4	57.34	56.00	-9.4	3,193	-0.30%
2024/09/09	7	57.84	24.6	57.78	58.50	-17.6	3,208	-0.55%
2024/09/06	16	57.96	30.3	58.00	58.40	-14.3	3,254	-0.44%
2024/09/05	24	58.68	46.3	58.82	58.30	-22.3	3,266	-0.68%
2024/09/04	76	58.65	117.9	58.66	58.70	-41.9	3,268	-1.28%	大賣/
2024/09/03	2	62.95	6	63.37	62.70	-4	3,278	-0.12%
2024/09/02	17	63.15	22	63.49	63.30	-5	3,282	-0.15%
2024/08/30	30	64.77	5	64.64	64.60	25	3,260	0.77%
2024/08/29	2	63.05	13.6	63.23	63.50	-11.6	3,242	-0.36%
2024/08/28	1	63.20	10.6	63.28	63.40	-9.6	3,244	-0.30%
2024/08/27	5	63.30	5.7	63.68	63.10	-0.7	3,255	-0.02%
2024/08/26	13	63.98	11	64.11	63.60	2	3,269	0.06%
2024/08/23	5	62.78	14.2	62.89	63.10	-9.2	3,293	-0.28%
2024/08/22	4	63.70	20	63.29	63.50	-16	3,397	-0.47%
2024/08/21	151	63.30	7.9	63.49	63.20	143.1	3,475	4.12%	大買/鉅額交易
2024/08/20	9	64.00	8.8	64.53	63.80	0.2	3,472	0.01%
2024/08/19	3	63.53	5	63.64	63.70	-2	3,478	-0.06%
2024/08/16	13	63.58	6	63.75	63.00	7	3,493	0.20%
2024/08/15	35	62.80	51.8	62.71	62.90	-16.8	3,515	-0.48%
2024/08/14	10	63.77	14	63.41	63.10	-4	3,562	-0.11%
2024/08/13	10	63.15	10	63.12	63.00	0	3,600	0.00%
2024/08/12	45.2	63.20	49.2	63.31	63.20	-4	3,604	-0.11%
2024/08/09	20.7	61.74	56.3	61.78	61.40	-35.5	3,594	-0.99%
2024/08/08	87	59.89	120.1	60.20	60.20	-33.1	3,577	-0.93%	大賣/
2024/08/07	143.2	62.56	166.7	62.70	63.20	-23.5	3,546	-0.66%	大買/大賣/
2024/08/06	273	59.54	296.3	59.51	60.80	-23.3	3,532	-0.66%	大買/大賣/
2024/08/05	58	63.57	193.7	63.19	62.80	-135.7	3,513	-3.86%	大賣/鉅額交易
2024/08/02	36	70.18	345.2	70.25	69.70	-309.2	3,676	-8.41%	大賣/鉅額交易
2024/08/01	27.1	72.74	29.1	72.57	72.30	-2	3,819	-0.05%
2024/07/31	10	71.23	10.8	71.32	71.20	-0.8	3,810	-0.02%
2024/07/30	13	70.24	27.5	71.21	71.50	-14.5	3,810	-0.38%
2024/07/29	26	72.01	26.5	72.50	70.50	-0.5	3,793	-0.01%
2024/07/26	39	71.19	75.2	71.55	72.70	-36.2	3,769	-0.96%
2024/07/23	19	74.12	79.6	73.30	73.10	-60.6	3,750	-1.61%
2024/07/22	71	74.16	56.7	74.41	73.20	14.3	3,732	0.38%
2024/07/19	121	77.37	122.8	77.80	76.10	-1.8	3,687	-0.05%	大買/大賣/
2024/07/18	84	78.52	98.2	78.70	79.60	-14.2	3,614	-0.39%
2024/07/17	53	82.18	148.8	81.67	81.10	-95.8	3,555	-2.69%	大賣/
2024/07/16	122.1	83.70	147.6	82.97	81.90	-25.5	3,499	-0.73%	大買/大賣/
2024/07/15	46.4	82.36	54.5	82.21	81.60	-8.1	3,468	-0.23%
2024/07/12	90.2	82.69	88.6	82.73	82.30	1.7	3,428	0.05%
2024/07/11	346.2	83.67	281.4	83.16	83.60	64.8	3,353	1.93%	大買/大賣/
2024/07/10	3	78.67	38	78.80	78.70	-35	3,100	-1.13%
2024/07/09	46	78.62	43.3	78.89	78.60	2.7	3,091	0.09%
2024/07/08	69	80.43	83.1	80.29	79.90	-14.1	3,068	-0.46%
2024/07/05	69	80.51	83	80.03	81.00	-14	3,026	-0.46%
2024/07/04	509	80.21	299	78.92	80.20	210	2,994	7.01%	大買/大賣/鉅額交易
2024/07/03	43	78.02	41	78.19	77.50	2	2,956	0.07%
2024/07/02	21	76.01	9.1	75.87	76.60	11.9	2,929	0.41%
2024/07/01	45	77.48	38.4	77.53	76.00	6.6	2,917	0.23%
2024/06/28	16	76.19	10.3	76.26	76.10	5.7	2,883	0.20%
2024/06/27	48	75.53	63.5	75.31	74.80	-15.5	2,873	-0.54%
2024/06/26	72	77.75	122	77.53	76.60	-50	2,838	-1.76%	大賣/
2024/06/25	495.3	76.87	180.2	75.94	78.60	315.1	2,787	11.31%	大買/大賣/鉅額交易
2024/06/24	120	80.05	382.5	80.34	78.30	-262.5	2,673	-9.82%	大買/大賣/鉅額交易
2024/06/21	467.1	80.53	579.4	79.96	80.50	-112.3	2,569	-4.37%	大買/大賣/鉅額交易
2024/06/20	346	77.04	79	77.31	80.20	267	2,283	11.69%	大買/鉅額交易
2024/06/19	9	73.47	95.5	73.20	73.00	-86.5	2,094	-4.13%
2024/06/18	5	73.84	26.1	73.81	73.60	-21.1	2,085	-1.01%
2024/06/17	64.3	74.81	37.2	74.49	74.20	27.2	2,079	1.31%
2024/06/14	48	73.54	85.2	73.23	72.90	-37.2	2,034	-1.83%
2024/06/13	51.7	74.46	34	74.38	74.40	17.7	1,999	0.88%
2024/06/12	23	73.22	71	73.21	73.50	-48	1,958	-2.45%
2024/06/11	27	72.91	40	72.80	72.70	-13	1,954	-0.67%
2024/06/07	280	72.82	16	72.50	73.30	264	1,961	13.46%	大買/鉅額交易
2024/06/06	28	71.05	22.2	71.15	70.70	5.8	1,956	0.30%
2024/06/05	3	71.30	9	71.43	71.30	-6	1,954	-0.31%
2024/06/04	6	71.38	14.7	71.93	71.20	-8.7	1,974	-0.44%
2024/06/03	1	71.30	1	71.99	71.30	0	1,989	0.00%
2024/05/31	5	71.16	5.2	71.60	71.50	-0.2	1,994	-0.01%
2024/05/30	16	71.54	28.6	71.49	71.20	-12.6	1,991	-0.63%
2024/05/29	23	72.66	70.5	72.51	72.30	-47.5	1,987	-2.39%
2024/05/28	305.3	74.44	171	74.78	73.70	134.3	1,957	6.86%	大買/大賣/鉅額交易
2024/05/27	47.3	73.05	73	72.71	73.60	-25.7	1,846	-1.39%
2024/05/24	13	69.84	12.3	70.62	71.00	0.7	1,790	0.04%
2024/05/23	24	70.84	40	70.83	70.40	-16	1,842	-0.87%
2024/05/22	10	71.60	8	71.75	71.50	2	1,856	0.11%
2024/05/21	26	71.80	19	71.98	71.80	7	1,847	0.38%
2024/05/20	102	70.96	49.1	70.98	71.30	52.9	1,828	2.89%	大買/
2024/05/17	37	70.40	46.3	70.41	70.00	-9.3	1,773	-0.53%
2024/05/16	19	69.58	7.1	69.29	69.30	11.9	1,743	0.68%
2024/05/15	20	68.89	124.9	68.83	68.50	-104.9	1,749	-5.99%	大賣/鉅額交易
2024/05/14	5	68.68	31.7	68.69	68.20	-26.7	1,753	-1.52%
2024/05/13	11	68.40	11.8	68.20	68.50	-0.8	1,751	-0.05%
2024/05/10	27	68.99	84.9	69.09	68.50	-57.9	1,735	-3.34%
2024/05/09	87.5	70.88	528.6	70.45	69.70	-441	1,698	-25.97%	大賣/鉅額交易
2024/05/08	249.2	73.36	951.3	72.71	70.30	-702.1	1,626	-43.18%	大買/大賣/鉅額交易
2024/05/07	611.7	72.96	209	73.41	75.70	402.7	1,392	28.91%	大買/大賣/鉅額交易
2024/05/06	2	68.65	30	68.43	68.90	-28	1,208	-2.32%
2024/05/03	10	68.50	12	68.28	68.20	-2	1,205	-0.17%
2024/05/02	32	67.81	2	67.50	67.80	30	1,199	2.50%
2024/04/30	17	67.46	12	67.44	67.50	5	1,206	0.41%
2024/04/29	7	67.19	8	67.25	67.50	-1	1,210	-0.08%
2024/04/26	10	66.67	16.5	66.73	66.30	-6.5	1,216	-0.54%
2024/04/25	10	66.22	14.4	66.44	66.60	-4.4	1,231	-0.36%
2024/04/24	30	66.44	8	66.28	66.90	22	1,237	1.78%
2024/04/23	19	64.37	6.9	64.13	64.60	12.1	1,248	0.97%
2024/04/22	48	64.00	39.8	64.51	63.60	8.2	1,252	0.66%
2024/04/19	65	65.83	69.5	66.11	65.50	-4.5	1,231	-0.36%
2024/04/18	12	68.05	4.6	68.40	68.10	7.4	1,192	0.62%
2024/04/17	21	68.32	21.3	68.28	68.40	-0.3	1,193	-0.02%
2024/04/16	25	67.82	77.9	67.83	67.60	-52.9	1,195	-4.43%
2024/04/15	20	69.74	23	69.70	69.30	-3	1,193	-0.25%
2024/04/12	8.4	70.78	22	71.55	70.80	-13.6	1,211	-1.12%
2024/04/11	14	70.94	24	70.83	71.50	-10	1,194	-0.84%
2024/04/10	37	71.86	53	71.97	71.60	-16	1,184	-1.35%
2024/04/09	181.8	70.92	88	70.89	71.20	93.8	1,144	8.19%	大買/
2024/04/08	8	68.38	7.6	68.75	68.40	0.4	1,075	0.04%
2024/04/03	3	68.77	4	69.25	69.30	-1	1,074	-0.09%
2024/04/02	3	68.80	5	68.82	69.00	-2	1,080	-0.19%
2024/04/01	7	68.56	15	68.68	68.80	-8	1,093	-0.73%
2024/03/29	4	67.83	3	68.03	68.00	1	1,087	0.09%
2024/03/28	2	67.85	11.1	68.01	68.00	-9.1	1,091	-0.83%
2024/03/26	3	67.20	20.5	66.99	67.00	-17.5	1,105	-1.58%
2024/03/25	21	68.29	7.3	68.40	68.00	13.7	1,107	1.23%
2024/03/22	18	68.28	3	68.33	68.40	15	1,121	1.34%
2024/03/21	10	67.86	34	67.70	68.30	-24	1,128	-2.13%
2024/03/20	9	67.81	55.3	67.69	67.50	-46.3	1,141	-4.05%
2024/03/19	13	68.02	37.9	68.06	67.90	-24.9	1,158	-2.15%
2024/03/18	6	67.73	26.4	67.75	67.80	-20.4	1,157	-1.76%
2024/03/15	5	67.56	6.9	67.76	67.40	-1.9	1,167	-0.17%
2024/03/14	12	68.46	12.7	68.86	67.90	-0.7	1,161	-0.06%
2024/03/13	32	69.48	25	69.92	68.50	7	1,158	0.60%
2024/03/12	34	70.26	46.3	69.43	70.00	-12.3	1,165	-1.05%
2024/03/11	26	67.62	20.5	67.59	67.50	5.5	1,140	0.48%
2024/03/08	45	69.04	59.9	69.07	67.70	-14.9	1,171	-1.27%
2024/03/07	31	69.66	36.7	69.59	68.80	-5.7	1,235	-0.46%
2024/03/06	25	68.81	10.9	69.98	70.30	14.1	1,337	1.05%
2024/03/05	17	69.59	31.5	69.51	69.10	-14.5	1,615	-0.90%
2024/03/04	13	69.74	33	69.85	69.90	-20	1,656	-1.21%
2024/03/01	3	69.67	5.4	69.46	69.30	-2.4	1,643	-0.15%
2024/02/29	11	69.60	69.6	69.79	69.60	-58.6	1,648	-3.55%
2024/02/27	47	70.53	56.3	70.54	69.80	-9.3	1,652	-0.56%
2024/02/26	97	72.59	49	72.79	72.10	48	1,654	2.90%
2024/02/23	52.2	71.54	24.3	71.39	70.90	27.9	1,598	1.74%
2024/02/22	29	70.60	30	70.69	70.80	-1	1,588	-0.06%
2024/02/21	44	71.01	20.2	70.43	71.00	23.8	1,592	1.49%
2024/02/20	3	70.67	4.7	70.77	70.40	-1.7	1,581	-0.10%
2024/02/19	21	70.76	13	70.79	70.90	8	1,585	0.50%
2024/02/16	14	70.08	6	70.38	70.70	8	1,584	0.50%
2024/02/15	13	69.08	32	69.07	69.70	-19	1,579	-1.20%
2024/02/05	4	67.30	17.1	66.81	67.30	-13.1	1,570	-0.83%
2024/02/02	0	0.00	9.1	67.53	67.30	-9.1	1,597	-0.57%
2024/02/01	4	67.65	19.4	67.35	67.20	-15.4	1,689	-0.91%
2024/01/31	3	67.63	11.6	67.72	67.60	-8.6	1,696	-0.50%
2024/01/30	15	68.17	2.9	67.94	67.60	12.1	1,709	0.71%
2024/01/29	6	67.95	10	68.02	68.20	-4	1,742	-0.23%
2024/01/26	3	67.97	67.8	67.95	67.90	-64.8	1,769	-3.66%
2024/01/25	4	68.48	8.7	68.78	68.40	-4.7	1,779	-0.26%
2024/01/24	2	68.90	19.1	68.86	68.80	-17.1	1,787	-0.96%
2024/01/23	0	0.00	7.2	68.81	69.30	-7.2	1,800	-0.40%
2024/01/22	1	68.30	12.1	68.43	68.90	-11.1	1,801	-0.62%
2024/01/19	16	67.83	17.4	68.04	67.70	-1.4	1,804	-0.08%
2024/01/18	5	67.32	13.1	67.33	67.20	-8.1	1,809	-0.45%
2024/01/17	58	67.83	47.3	68.16	67.90	10.7	1,825	0.59%
2024/01/16	6	69.18	18	69.06	69.20	-12	1,816	-0.66%
2024/01/15	3	69.87	3.1	70.16	70.30	-0.1	1,859	-0.01%
2024/01/12	2	69.45	17.5	69.57	69.50	-15.5	1,892	-0.82%
2024/01/11	8	69.05	14.3	69.51	69.60	-6.3	1,907	-0.33%
2024/01/10	12	69.48	42.6	69.34	69.30	-30.6	1,927	-1.59%
2024/01/09	18	70.94	31	70.89	70.10	-13	1,945	-0.67%
2024/01/08	111	71.32	13	71.30	71.60	98	2,002	4.89%	大買/
2024/01/05	4	69.18	45.5	69.21	69.50	-41.5	1,999	-2.08%
2024/01/04	7	69.27	23.8	69.25	69.20	-16.8	2,052	-0.82%
2024/01/03	11	69.65	28.2	69.64	69.70	-17.2	2,161	-0.80%
2024/01/02	7	70.49	8.3	70.44	70.20	-1.3	2,161	-0.06%
2023/12/29	5	71.30	9	71.32	71.10	-4	2,160	-0.19%
2023/12/28	8	71.05	17.3	71.16	71.30	-9.3	2,159	-0.43%
2023/12/27	4	71.20	73	71.33	71.20	-69	2,150	-3.21%
2023/12/26	4	69.78	51.5	70.18	70.50	-47.5	2,140	-2.22%
2023/12/25	4	69.13	37	68.92	68.80	-33	2,144	-1.54%
2023/12/22	17	69.71	38.9	69.69	69.30	-21.9	2,152	-1.02%
2023/12/21	5	69.98	30.3	70.16	70.30	-25.3	2,142	-1.18%
2023/12/20	13	71.53	281.8	70.70	70.40	-268.8	2,140	-12.56%	大賣/鉅額交易
2023/12/19	29.1	70.23	129.6	70.23	70.70	-100.5	2,135	-4.71%	大賣/
2023/12/18	47	70.94	28	71.24	71.40	19	2,124	0.89%
2023/12/15	96	72.73	34.7	72.46	71.70	61.3	2,125	2.89%
2023/12/14	71	71.91	32.2	71.78	72.00	38.8	2,121	1.83%
2023/12/13	12	70.60	12.4	70.56	70.50	-0.4	2,104	-0.02%
2023/12/12	8	70.88	2.7	71.16	70.60	5.3	2,112	0.25%
2023/12/11	25	70.98	14.3	71.03	70.90	10.7	2,107	0.51%
2023/12/08	7	71.01	40.3	71.05	70.50	-33.3	2,103	-1.58%
2023/12/07	56.1	71.04	124.3	71.49	70.50	-68.3	2,093	-3.26%	大賣/
2023/12/06	30	72.26	43	72.34	72.20	-13	2,076	-0.63%
2023/12/05	86.1	72.45	76.1	71.98	72.80	10	2,067	0.48%
2023/12/04	137.1	74.83	271.8	74.32	73.20	-134.7	2,031	-6.63%	大買/大賣/鉅額交易
2023/12/01	236.1	76.79	147	76.70	76.20	89.1	1,958	4.55%	大買/大賣/
2023/11/30	698.8	76.53	410.2	76.69	76.90	288.7	1,833	15.74%	大買/大賣/鉅額交易
2023/11/29	107	71.13	56.2	71.40	71.00	50.8	1,548	3.28%	大買/
2023/11/28	3	68.60	10.8	68.74	68.50	-7.8	1,505	-0.52%
2023/11/27	6	68.47	8.3	68.38	67.80	-2.3	1,508	-0.15%
2023/11/24	6	68.73	5.6	69.03	68.80	0.4	1,515	0.02%
2023/11/22	5	68.28	5	68.68	68.70	0	1,492	0.00%
2023/11/21	41	68.27	31.2	68.40	68.60	9.8	1,496	0.65%
2023/11/20	88	67.64	23.2	67.65	67.80	64.8	1,523	4.25%
2023/11/17	2	67.00	30.1	66.84	67.00	-28.1	1,558	-1.80%
2023/11/16	25	66.43	42.5	66.33	66.40	-17.5	1,584	-1.11%
2023/11/15	35	67.16	133.3	67.19	66.90	-98.3	1,628	-6.04%	大賣/
2023/11/14	32	66.90	15.2	66.74	67.10	16.8	1,653	1.02%
2023/11/13	23	66.89	52.7	66.89	66.70	-29.7	1,691	-1.76%
2023/11/10	32	66.16	59.3	66.12	66.20	-27.3	1,718	-1.59%
2023/11/09	172	66.54	289.5	66.58	67.00	-117.5	1,703	-6.89%	大買/大賣/鉅額交易
2023/11/08	25	71.80	11	71.72	71.50	14	1,636	0.86%
2023/11/07	22	72.15	4	71.90	71.90	18	1,640	1.10%
2023/11/06	63.1	72.32	50	72.22	72.40	13.1	1,649	0.79%
2023/11/03	63	70.86	44	70.97	71.20	19	1,626	1.17%
2023/11/02	38	69.38	11	69.53	69.80	27	1,635	1.65%
2023/11/01	14	68.20	5	68.34	68.00	9	1,638	0.55%
2023/10/31	98	70.18	3	69.00	68.00	95	1,648	5.76%
2023/10/30	22	69.42	6	69.27	69.50	16	1,703	0.94%
2023/10/27	11	68.86	17	68.89	68.50	-6	1,733	-0.35%
2023/10/26	30	69.48	24	69.68	69.00	6	1,771	0.34%
2023/10/25	38	70.91	66	71.09	71.10	-28	1,822	-1.54%
2023/10/24	2	69.20	37	69.38	69.30	-35	1,845	-1.90%
2023/10/23	47	71.39	83.2	71.05	69.20	-36.2	1,903	-1.90%
2023/10/20	31	69.41	26.3	68.85	70.60	4.7	1,894	0.25%
2023/10/19	15	70.19	7	70.23	70.20	8	1,884	0.42%
2023/10/18	18	69.79	60	69.74	69.60	-42	1,884	-2.23%
2023/10/17	12	71.60	87.2	71.38	70.80	-75.2	1,884	-3.99%
2023/10/16	205	73.01	221.6	72.89	71.70	-16.6	1,883	-0.88%	大買/大賣/
2023/10/13	7	72.14	14	72.11	72.50	-7	1,843	-0.38%
2023/10/12	63	72.09	56	72.07	72.40	7	1,870	0.37%
2023/10/11	193	72.05	205	71.84	71.80	-12	1,896	-0.63%	大買/大賣/
2023/10/06	13	68.87	12	68.85	68.50	1	1,835	0.05%
2023/10/05	35	69.03	4	68.48	68.60	31	1,847	1.68%
2023/10/04	8	67.54	60	67.35	67.70	-52	1,859	-2.80%
2023/10/03	20	68.51	3	68.80	68.00	17	1,875	0.91%
2023/10/02	13	68.62	32	68.58	68.70	-19	1,925	-0.99%
2023/09/28	16	67.44	8.1	67.54	67.40	7.9	1,947	0.41%
2023/09/27	10	65.49	19	65.54	65.60	-9	2,007	-0.45%
2023/09/26	17	66.66	12.6	66.87	66.40	4.4	2,037	0.22%
2023/09/25	3	67.23	2.9	67.15	67.20	0.1	2,101	0.00%
2023/09/22	18	66.72	21.1	66.69	67.20	-3.1	2,231	-0.14%
2023/09/21	2	67.25	2	67.68	67.60	0	2,252	0.00%
2023/09/20	7	67.67	5.6	67.57	67.40	1.4	2,257	0.06%
2023/09/19	10	68.34	11.7	69.04	68.20	-1.7	2,272	-0.07%
2023/09/18	11	70.12	15	69.94	69.70	-4	2,272	-0.18%
2023/09/15	5	69.88	16	70.00	70.10	-11	2,277	-0.48%
2023/09/14	17	68.91	29	68.98	69.00	-12	2,279	-0.53%
2023/09/13	1	68.30	1.2	68.33	67.80	-0.2	2,279	-0.01%
2023/09/12	11	67.99	2.7	68.12	67.90	8.3	2,299	0.36%
2023/09/11	21	67.42	34.5	67.60	67.00	-13.5	2,312	-0.58%
2023/09/08	7	68.74	12.1	69.02	68.70	-5.1	2,320	-0.22%
2023/09/07	0	0.00	6.1	70.39	69.80	-6.1	2,354	-0.26%
2023/09/06	11	70.31	35.1	70.55	70.20	-24.1	2,397	-1.01%
2023/09/05	1	71.00	0.4	71.30	71.30	0.6	2,475	0.02%
2023/09/04	0	0.00	7	70.40	70.40	-7	2,587	-0.27%
2023/09/01	3	69.97	22.3	70.30	70.20	-19.3	2,599	-0.74%
2023/08/31	5	69.94	4.9	70.08	69.90	0.1	2,608	0.00%
2023/08/30	4	70.20	5	70.12	70.30	-1	2,623	-0.04%
2023/08/29	14	68.05	22.7	68.22	68.80	-8.7	2,646	-0.33%
2023/08/28	6	68.57	7	69.06	68.50	-1	2,659	-0.04%
2023/08/25	6	68.82	7.5	69.03	68.70	-1.5	2,669	-0.05%
2023/08/24	42	70.75	31.3	71.00	69.80	10.7	2,678	0.40%
2023/08/23	11	68.78	11.2	68.88	69.80	-0.2	2,656	-0.01%
2023/08/22	26	67.20	26.5	67.32	66.80	-0.5	2,645	-0.02%
2023/08/21	48	67.16	146.3	67.21	67.50	-98.3	2,645	-3.71%	大賣/
2023/08/18	25	68.94	425.7	68.73	68.10	-400.7	2,616	-15.32%	大賣/鉅額交易
2023/08/17	30	67.93	431.5	68.42	69.30	-401.5	2,630	-15.26%	大賣/鉅額交易
2023/08/16	28	67.36	140.6	67.54	67.80	-112.6	2,602	-4.33%	大賣/鉅額交易
2023/08/15	11	68.91	49.1	68.65	68.80	-38.1	2,610	-1.46%
2023/08/14	37	67.59	171.4	67.58	67.50	-134.4	2,622	-5.13%	大賣/鉅額交易
2023/08/11	36	69.96	24.8	70.22	69.50	11.2	2,636	0.42%
2023/08/10	38	70.10	169.9	70.12	69.90	-131.9	2,644	-4.99%	大賣/鉅額交易
2023/08/09	43	71.21	38.4	71.34	71.30	4.6	2,650	0.18%
2023/08/08	32	72.11	149.8	71.70	71.40	-117.8	2,704	-4.36%	大賣/鉅額交易
2023/08/07	16	72.19	66.4	72.28	72.30	-50.4	2,699	-1.87%
2023/08/04	28	71.82	324.6	71.84	72.50	-296.6	2,707	-10.95%	大賣/鉅額交易
2023/08/02	95	72.68	95	73.00	71.80	0	2,700	0.00%
2023/08/01	26	74.78	25.4	75.10	74.60	0.6	2,646	0.02%
2023/07/31	98	78.07	87.9	77.26	75.90	10.1	2,629	0.38%
2023/07/28	66.1	77.14	69.4	77.38	77.80	-3.2	2,611	-0.12%
2023/07/27	59	74.18	57	74.05	74.00	2	2,575	0.08%
2023/07/26	48	73.82	51.9	74.25	73.00	-3.9	2,553	-0.15%
2023/07/25	13	76.17	11.6	76.24	75.80	1.4	2,507	0.06%
2023/07/24	13	76.58	9.7	76.78	76.40	3.3	2,490	0.13%
2023/07/21	11	77.46	13.4	77.74	77.70	-2.4	2,501	-0.10%
2023/07/20	22	78.90	21.4	78.62	78.50	0.6	2,573	0.02%
2023/07/19	12	80.90	14	80.71	79.30	-2	2,573	-0.08%
2023/07/18	14	80.86	14.2	80.97	79.90	-0.2	2,619	-0.01%
2023/07/17	31	81.56	40	81.14	81.40	-9	2,644	-0.34%
2023/07/14	55	82.42	97.2	82.51	80.60	-42.2	2,667	-1.58%
2023/07/13	92.7	81.75	24.3	81.48	81.70	68.4	2,679	2.55%
2023/07/12	208	79.93	16	79.98	79.70	192	2,674	7.18%	大買/鉅額交易
2023/07/11	9	80.19	9	80.47	80.30	0	2,688	0.00%
2023/07/10	12	79.13	19	79.19	78.80	-7	2,777	-0.25%
2023/07/07	70	79.55	72.5	79.63	79.40	-2.5	2,792	-0.09%
2023/07/06	21	82.09	35.1	81.86	81.40	-14.1	2,779	-0.51%
2023/07/05	79	83.84	116	83.72	82.70	-37	2,773	-1.33%	大賣/
2023/07/04	55	83.74	15	83.49	83.60	40	2,746	1.46%
2023/07/03	47	83.61	50.1	83.89	83.00	-3.1	2,782	-0.11%
2023/06/30	67	83.32	63.6	83.14	83.10	3.4	2,755	0.12%
2023/06/29	25	79.89	17	79.98	80.50	8	2,662	0.30%
2023/06/28	14	77.99	3	78.03	77.70	11	2,685	0.41%
2023/06/27	22	77.95	29.1	78.22	77.70	-7.1	2,761	-0.26%
2023/06/26	8	79.03	9.5	78.97	79.00	-1.5	2,786	-0.05%
2023/06/21	2	80.00	2	80.10	80.00	0	2,870	0.00%
2023/06/20	0	0.00	18	80.50	80.20	-18	2,945	-0.61%
2023/06/19	3	81.30	3	81.00	81.40	0	3,043	0.00%
2023/06/16	19	81.11	15.1	81.10	81.00	3.9	3,201	0.12%
2023/06/15	0	0.00	13	81.63	81.80	-13	3,482	-0.37%
2023/06/14	9	82.16	42.1	82.04	81.70	-33.1	3,665	-0.90%
2023/06/13	19	82.62	17.1	82.53	82.60	1.9	3,785	0.05%
2023/06/12	11	81.56	44	82.80	81.10	-33	3,787	-0.87%
2023/06/09	156	82.83	25	82.68	82.90	131	3,772	3.47%	大買/鉅額交易
2023/06/08	35	81.71	28.3	82.93	79.90	6.7	3,723	0.18%
2023/06/07	3	81.40	2	81.20	81.40	1	3,640	0.03%
2023/06/06	3	81.10	3	80.23	81.10	0	3,665	0.00%
2023/06/05	3	81.47	1	80.80	80.80	2	3,718	0.05%
2023/06/02	20	80.03	17	80.26	80.30	3	3,775	0.08%
2023/06/01	6	80.12	12.4	79.84	80.00	-6.4	3,824	-0.17%
2023/05/31	29	81.12	4	81.05	81.10	25	3,813	0.66%
2023/05/30	3	80.67	6.4	80.84	80.80	-3.4	3,814	-0.09%
2023/05/29	13	81.87	5	81.86	81.80	8	3,822	0.21%
2023/05/26	21	81.52	26.3	81.89	80.50	-5.3	3,819	-0.14%
2023/05/25	21	81.41	7.4	81.40	81.60	13.6	3,812	0.36%
2023/05/24	19	80.84	1	80.61	80.90	18	3,881	0.46%
2023/05/23	20	81.27	21	81.33	81.60	-1	3,882	-0.03%
2023/05/22	1	79.80	2	79.80	80.20	-1	3,859	-0.03%
2023/05/19	27.5	79.96	38.2	79.97	79.70	-10.7	3,857	-0.28%
2023/05/18	13	79.15	15.8	79.32	79.20	-2.8	3,859	-0.07%
2023/05/17	129	78.79	105.9	78.81	78.90	23.1	3,875	0.60%	大買/大賣/
2023/05/16	3	77.93	9.4	77.79	78.10	-6.4	3,902	-0.17%
2023/05/15	18	75.82	21.5	75.78	75.70	-3.5	3,910	-0.09%
2023/05/12	15	77.52	151.2	77.62	76.90	-136.2	3,958	-3.44%	大賣/鉅額交易
2023/05/11	15	77.52	151.2	77.62	77.30	-136.2	4,023	-3.39%	大賣/鉅額交易
2023/05/10	6	78.47	27.3	78.45	79.10	-21.3	4,257	-0.50%
2023/05/09	3	79.27	8.3	79.87	79.20	-5.3	4,261	-0.12%
2023/05/08	8	80.29	15.6	81.14	79.80	-7.6	4,284	-0.18%
2023/05/05	3	79.93	4.5	80.37	80.60	-1.5	4,316	-0.03%
2023/05/04	13	79.10	34.4	78.96	79.50	-21.4	4,469	-0.48%
2023/05/03	46	80.23	44.5	80.39	79.70	1.5	4,532	0.03%
2023/05/02	33.7	81.00	7.6	81.66	81.80	26.1	4,582	0.57%
2023/04/28	46	80.14	18	80.16	80.00	28	4,687	0.60%
2023/04/27	100	79.74	36.1	79.43	79.50	63.9	4,742	1.35%
2023/04/26	94	78.64	25.9	78.23	79.40	68.1	4,999	1.36%
2023/04/25	30	79.85	122.9	79.57	78.40	-92.9	5,247	-1.77%	大賣/
2023/04/24	5	81.94	8	82.33	82.50	-3	5,299	-0.06%
2023/04/21	37	82.79	214.9	82.63	82.30	-177.9	5,591	-3.18%	大賣/鉅額交易
2023/04/20	23	83.70	16.1	83.97	83.70	6.9	5,675	0.12%
2023/04/19	56.3	83.94	144	84.21	83.60	-87.7	5,876	-1.49%	大賣/
2023/04/18	30	85.93	67.7	86.20	85.20	-37.7	5,991	-0.63%
2023/04/17	24	87.62	21.3	88.22	87.40	2.7	6,045	0.05%
2023/04/14	6	88.58	15.5	88.80	88.20	-9.5	6,108	-0.16%
2023/04/13	189	89.33	268	89.14	88.20	-79	6,186	-1.28%	大買/大賣/
2023/04/12	48	92.27	4	93.20	92.10	44	6,168	0.71%
2023/04/11	172	93.19	19	93.53	93.50	153	6,215	2.46%	大買/鉅額交易
2023/04/10	22	92.58	3	92.53	92.20	19	6,325	0.30%
2023/04/07	40	94.18	15	94.69	93.10	25	6,410	0.39%
2023/04/06	85	93.67	23	93.60	92.90	62	6,415	0.97%
2023/03/31	21	91.76	0	0.00	92.50	21	6,384	0.33%
2023/03/30	12	91.73	7	91.74	91.50	5	6,389	0.08%
2023/03/29	9	92.20	52	91.86	91.60	-43	6,450	-0.67%
2023/03/28	58	93.61	47	93.86	93.50	11	6,521	0.17%
2023/03/27	17	96.15	16	96.44	95.90	1	6,501	0.02%
2023/03/24	163.9	97.57	14	98.16	96.00	149.9	6,511	2.30%	大買/鉅額交易
2023/03/23	1.5	96.41	23	96.56	96.60	-21.5	6,468	-0.33%
2023/03/22	759.2	97.05	12	97.17	96.90	747.2	6,488	11.52%	大買/鉅額交易
2023/03/21	407	96.28	112	95.97	95.40	295	6,506	4.53%	大買/大賣/鉅額交易
2023/03/20	97.1	93.32	37	92.11	94.60	60.1	6,455	0.93%
2023/03/17	75.3	88.38	81	88.52	88.80	-5.7	6,394	-0.09%
2023/03/16	97.2	86.45	85	86.56	86.10	12.2	6,350	0.19%
2023/03/15	29	84.00	31	84.09	84.40	-2	6,433	-0.03%
2023/03/14	22	82.20	23.2	82.00	82.10	-1.2	6,608	-0.02%
2023/03/13	34	82.64	36.9	82.21	83.10	-2.9	6,751	-0.04%
2023/03/10	11	84.25	36.1	84.83	84.20	-25.1	6,986	-0.36%
2023/03/09	5.5	87.59	4	86.48	86.00	1.5	7,407	0.02%
2023/03/08	372	86.58	20	86.99	87.00	352	7,551	4.66%	大買/鉅額交易
2023/03/07	45	86.03	28	86.56	87.00	17	7,808	0.22%
2023/03/06	47	84.95	27.8	85.19	84.90	19.2	7,967	0.24%
2023/03/03	1	83.20	1	83.20	82.90	0	8,043	0.00%
2023/03/02	3	82.47	2.7	82.88	82.40	0.3	8,226	0.00%
2023/03/01	9	82.70	15.4	82.18	83.10	-6.4	8,613	-0.07%
2023/02/24	6	83.12	15.8	83.07	82.60	-9.8	8,757	-0.11%
2023/02/23	8	83.16	3.3	83.02	83.30	4.7	8,841	0.05%
2023/02/22	22	83.05	53.2	83.22	82.50	-31.2	8,948	-0.35%
2023/02/21	2	85.70	9.4	86.50	85.60	-7.4	9,042	-0.08%
2023/02/20	7	87.17	9.7	87.08	86.50	-2.7	9,270	-0.03%
2023/02/17	3	86.47	2.5	86.70	86.80	0.5	9,578	0.01%
2023/02/16	214	86.51	4	87.15	87.10	210	9,665	2.17%	大買/鉅額交易
2023/02/15	25	84.24	32.3	84.29	85.50	-7.3	9,951	-0.07%
2023/02/14	128	84.49	78.5	85.10	84.20	49.5	10,344	0.48%	大買/
2023/02/13	8	85.33	53.2	85.91	85.10	-45.2	10,481	-0.43%
2023/02/10	57	85.74	92.8	86.61	85.70	-35.8	10,540	-0.34%
2023/02/09	100	85.43	63.2	86.30	87.40	36.8	10,678	0.34%
2023/02/08	52	85.99	50.7	86.37	86.00	1.3	10,680	0.01%
2023/02/07	4	88.53	22.4	88.85	89.40	-18.4	10,503	-0.18%
2023/02/06	4	89.28	35.4	89.13	88.80	-31.4	10,530	-0.30%
2023/02/03	46	90.13	24.5	90.15	90.00	21.5	10,621	0.20%
2023/02/02	91	92.20	87.8	91.52	91.80	3.2	10,634	0.03%
2023/02/01	83	91.24	36.8	91.69	91.00	46.2	10,554	0.44%
2023/01/31	33	92.01	13.2	91.33	91.70	19.8	10,600	0.19%
2023/01/30	11.4	91.40	20	91.37	91.80	-8.6	10,593	-0.08%
2023/01/17	12	88.43	15	89.10	88.20	-3	10,536	-0.03%
2023/01/16	99	90.21	86.1	90.25	89.70	12.9	10,549	0.12%
2023/01/13	59	89.83	70.6	89.97	90.80	-11.6	10,314	-0.11%
2023/01/12	28	88.93	34.6	88.69	88.20	-6.6	10,081	-0.07%
2023/01/11	116	89.18	109.9	89.12	89.40	6.1	10,013	0.06%	大買/大賣/
2023/01/10	53	87.34	39.4	87.86	86.00	13.6	9,861	0.14%
2023/01/09	35	89.71	41.8	89.65	90.20	-6.8	9,800	-0.07%
2023/01/06	512.3	89.33	76.1	89.29	88.00	436.2	9,627	4.53%	大買/鉅額交易
2023/01/05	52	87.37	40.1	88.93	87.00	11.9	9,544	0.13%
2023/01/04	38	88.54	46	87.71	89.00	-8	9,505	-0.08%
2023/01/03	19	84.98	109	84.31	87.50	-90	9,496	-0.95%	大賣/
2022/12/30	4	87.00	4	87.20	84.70	0	9,586	0.00%
2022/12/29	13	84.29	38.5	83.50	85.80	-25.5	9,837	-0.26%
2022/12/28	46	86.34	47.7	85.25	84.40	-1.7	9,908	-0.02%
2022/12/27	17	85.38	22	86.20	88.20	-5	9,889	-0.05%
2022/12/26	11	85.55	6	85.35	84.10	5	9,879	0.05%
2022/12/23	77	85.54	22.2	84.69	86.30	54.8	10,004	0.55%
2022/12/22	33	86.50	7.4	86.49	85.50	25.6	10,141	0.25%
2022/12/21	22	86.22	28	86.10	85.70	-6	10,173	-0.06%
2022/12/20	51.1	88.22	131.2	89.62	85.80	-80.1	10,097	-0.79%	大賣/
2022/12/19	25	88.98	87	89.75	90.20	-62	10,007	-0.62%
2022/12/16	32.2	89.10	57.1	89.37	90.00	-24.9	9,957	-0.25%
2022/12/15	15	91.22	43	91.48	90.80	-28	9,923	-0.28%
2022/12/14	95.3	90.78	71	90.61	91.50	24.3	9,882	0.25%
2022/12/13	45	90.69	41	89.99	89.10	4	9,783	0.04%
2022/12/12	52	92.43	63	92.92	91.20	-11	9,667	-0.11%
2022/12/09	178	92.15	172	92.92	92.70	6	9,562	0.06%	大買/大賣/
2022/12/08	100	93.13	168	92.60	93.50	-68	9,341	-0.73%	大賣/
2022/12/07	264	94.71	210	94.04	92.60	54	9,217	0.59%	大買/大賣/
2022/12/06	119	95.75	237	96.06	95.80	-118	9,039	-1.31%	大買/大賣/鉅額交易
2022/12/05	90	96.71	136	96.20	97.10	-46	8,863	-0.52%	大賣/
2022/12/02	430	94.49	134	93.96	95.70	296	8,733	3.39%	大買/大賣/鉅額交易
2022/12/01	527	93.48	1,798	92.65	92.20	-1,271	8,478	-14.99%	大買/大賣/鉅額交易
2022/11/30	162	85.72	74	85.54	86.90	88	8,058	1.09%	大買/
2022/11/29	437	84.48	1,025	84.39	85.40	-588	7,899	-7.44%	大買/大賣/鉅額交易
2022/11/28	535	82.23	155	82.89	83.20	380	7,584	5.01%	大買/大賣/鉅額交易
2022/11/25	48	79.90	276	79.19	79.80	-228	7,371	-3.09%	大賣/鉅額交易
2022/11/24	197	79.48	239	80.17	79.70	-42	7,228	-0.58%	大買/大賣/
2022/11/23	906.6	79.35	799	79.86	80.00	107.6	7,046	1.53%	大買/大賣/鉅額交易
2022/11/22	107	73.99	486	74.58	73.30	-379	6,665	-5.69%	大買/大賣/鉅額交易
2022/11/21	212	73.45	41.2	73.10	73.40	170.8	6,521	2.62%	大買/鉅額交易
2022/11/18	79	72.30	185	73.59	72.00	-106	6,434	-1.65%	大賣/鉅額交易
2022/11/17	227	73.25	28	71.84	73.40	199	6,329	3.14%	大買/鉅額交易
2022/11/16	199	69.86	242	69.72	70.80	-43	6,197	-0.69%	大買/大賣/
2022/11/15	331	70.05	266.9	69.85	69.90	64.1	5,976	1.07%	大買/大賣/
2022/11/14	189	67.35	86.9	67.11	67.30	102.1	5,673	1.80%	大買/鉅額交易
2022/11/11	161	68.67	209	68.04	67.20	-48	5,581	-0.86%	大買/大賣/
2022/11/10	519	65.40	822.1	65.53	66.00	-303.1	5,267	-5.75%	大買/大賣/鉅額交易
2022/11/09	2,705.2	65.10	75	62.71	65.20	2,630.2	4,856	54.16%	大買/鉅額交易
2022/11/08	4	59.60	32.5	59.58	59.30	-28.5	4,684	-0.61%
2022/11/07	33	62.58	68	61.44	59.40	-35	4,629	-0.76%
2022/11/04	26	62.12	11	61.86	63.40	15	4,495	0.33%
2022/11/03	124	60.96	29	61.10	61.40	95	4,377	2.17%	大買/
2022/11/02	3	59.90	3	59.57	59.40	0	4,315	0.00%
2022/11/01	66	59.70	57	58.60	59.40	9	4,280	0.21%
2022/10/31	34	58.59	22	58.10	59.00	12	4,194	0.29%
2022/10/28	13	58.24	11	58.39	56.80	2	4,148	0.05%
2022/10/27	48	57.35	14	58.14	59.70	34	4,078	0.83%
2022/10/26	56	56.03	7	55.66	55.60	49	3,956	1.24%
2022/10/25	38	55.51	1	55.10	55.20	37	3,886	0.95%
2022/10/24	59	55.68	6	56.03	54.70	53	3,840	1.38%
2022/10/21	7	53.33	78.2	54.09	53.10	-71.2	3,778	-1.88%
2022/10/20	13	55.04	41.1	54.48	54.80	-28.1	3,781	-0.74%
2022/10/19	31	55.45	132	55.38	55.40	-101	3,766	-2.68%	大賣/鉅額交易
2022/10/18	137	57.18	206.1	55.92	55.10	-69.1	3,721	-1.86%	大買/大賣/
2022/10/17	38	53.08	47.5	53.21	55.20	-9.5	3,605	-0.26%
2022/10/14	136	53.81	35	53.31	55.10	101	3,567	2.83%	大買/鉅額交易
2022/10/13	18	52.98	49.8	51.93	50.10	-31.8	3,540	-0.90%
2022/10/12	71	54.70	82.5	54.62	53.90	-11.5	3,454	-0.33%
2022/10/11	70	56.58	154.5	56.63	55.70	-84.5	3,414	-2.47%	大賣/
2022/10/07	62	61.56	147.7	61.34	61.50	-85.7	3,430	-2.50%	大賣/
2022/10/06	208	60.39	109.2	61.23	63.00	98.8	3,342	2.96%	大買/大賣/
2022/10/05	199.1	58.48	46	58.86	60.20	153.1	3,052	5.01%	大買/鉅額交易
2022/10/04	83	55.17	59.8	54.90	54.80	23.2	2,945	0.79%
2022/10/03	16	53.43	35.9	53.22	54.00	-19.9	2,846	-0.70%
2022/09/30	147	55.00	82	53.88	55.20	65	2,844	2.29%	大買/
2022/09/29	161	60.90	41	59.61	56.00	120	2,759	4.35%	大買/鉅額交易
2022/09/28	15	63.10	278	63.02	62.10	-263	2,629	-10.00%	大賣/鉅額交易
2022/09/27	48	68.61	0.2	68.00	69.00	47.8	2,632	1.82%
2022/09/26	3	68.43	72	68.09	67.40	-69	2,682	-2.57%
2022/09/23	2	71.30	1.2	71.27	71.00	0.8	2,763	0.03%
2022/09/22	3	71.33	29.2	71.30	72.30	-26.2	2,827	-0.93%
2022/09/21	0	0.00	221	73.47	73.60	-221	2,863	-7.72%	大賣/鉅額交易
2022/09/20	19	74.34	6	74.02	74.50	13	2,890	0.45%
2022/09/19	169	72.98	17	72.98	72.70	152	2,946	5.16%	大買/鉅額交易
2022/09/16	0	0.00	8	73.63	73.70	-8	2,972	-0.27%
2022/09/15	5	75.20	25.1	74.04	73.70	-20.1	3,056	-0.66%
2022/09/14	5	74.22	46	73.01	74.30	-41	3,181	-1.29%
2022/09/13	59	75.16	6	74.83	75.00	53	3,198	1.66%
2022/09/12	98	74.30	3	74.23	73.10	95	3,212	2.96%
2022/09/08	200.1	70.85	20.8	70.22	71.80	179.2	3,289	5.45%	大買/鉅額交易
2022/09/07	11	68.46	26	67.97	67.60	-15	3,408	-0.44%
2022/09/06	1	69.70	33	70.89	69.50	-32	3,537	-0.90%
2022/09/05	2	72.70	46.7	72.26	71.90	-44.7	3,587	-1.25%
2022/09/02	0	0.00	4.3	74.12	73.30	-4.3	3,665	-0.12%
2022/09/01	1	73.40	33.1	74.12	73.80	-32.1	3,706	-0.87%
2022/08/31	6	75.47	1.1	75.38	75.50	4.9	3,747	0.13%
2022/08/30	64	74.90	3	73.93	75.00	61	3,759	1.62%
2022/08/29	7	73.10	25	72.33	73.30	-18	3,776	-0.48%
2022/08/26	91	75.70	4	75.40	75.50	87	3,813	2.28%
2022/08/25	17	74.68	8	74.13	74.90	9	3,848	0.23%
2022/08/24	4	73.85	43	73.06	72.90	-39	3,982	-0.98%
2022/08/23	8	73.98	148	74.33	73.60	-140	4,106	-3.41%	大賣/鉅額交易
2022/08/22	68	78.42	1.3	78.13	76.70	66.7	4,233	1.57%
2022/08/19	39	78.30	3.2	78.21	77.60	35.8	4,308	0.83%
2022/08/18	3	77.20	0.4	77.00	77.10	2.6	4,424	0.06%
2022/08/17	0	0.00	129	76.48	76.60	-129	4,522	-2.85%	大賣/鉅額交易
2022/08/16	0	78.50	0.1	79.00	78.00	-0.1	4,583	0.00%
2022/08/15	32	78.08	6	78.22	78.00	26	4,606	0.56%
2022/08/12	2	77.20	35	77.46	76.80	-33	4,690	-0.70%
2022/08/11	146	77.59	6	77.30	78.20	140	4,797	2.92%	大買/鉅額交易
2022/08/10	9	75.07	5	74.98	75.00	4	4,909	0.08%
2022/08/09	39	75.28	15	74.31	75.10	24	4,966	0.48%
2022/08/08	8	74.20	60	74.35	74.70	-52	5,030	-1.03%
2022/08/05	160	74.75	12.1	73.61	75.20	147.9	5,100	2.90%	大買/鉅額交易
2022/08/04	12	72.13	15.4	71.87	72.30	-3.4	5,225	-0.06%
2022/08/03	8	71.73	8	72.11	71.30	0	5,399	0.00%
2022/08/02	7	72.19	39.8	72.12	72.30	-32.8	5,480	-0.60%
2022/08/01	3	74.23	19.1	74.08	74.00	-16.1	5,523	-0.29%
2022/07/29	11	75.60	20.1	75.42	75.30	-9.1	5,539	-0.16%
2022/07/28	28	74.84	15.9	74.92	74.20	12.1	5,564	0.22%
2022/07/27	63	74.50	38.3	73.80	74.80	24.7	5,569	0.44%
2022/07/26	10.1	73.94	65.4	74.19	73.50	-55.3	5,613	-0.99%
2022/07/25	6	75.38	77	75.08	75.90	-71	5,631	-1.26%
2022/07/22	35.1	76.69	81.6	76.81	76.70	-46.5	5,673	-0.82%
2022/07/21	243	75.98	12	75.80	76.60	231	5,729	4.03%	大買/鉅額交易
2022/07/20	150	75.66	40	74.90	73.70	110	5,735	1.92%	大買/鉅額交易
2022/07/19	27	73.08	19.9	73.22	73.00	7.1	5,774	0.12%
2022/07/18	15	73.66	63.6	73.05	73.70	-48.6	5,829	-0.83%
2022/07/15	68	73.20	56.9	73.05	73.80	11.1	5,813	0.19%
2022/07/14	118	69.88	84	69.92	72.10	34	5,742	0.59%	大買/
2022/07/13	23	66.91	7.5	67.12	67.20	15.5	5,714	0.27%
2022/07/12	31	64.00	52.6	64.03	63.60	-21.6	5,791	-0.37%
2022/07/11	32	67.40	41.8	67.38	67.30	-9.8	5,889	-0.17%
2022/07/08	125	68.06	29	67.54	67.80	96	5,906	1.63%	大買/
2022/07/07	29	64.03	25	63.72	65.00	4	5,850	0.07%
2022/07/06	42	65.45	32	65.16	64.20	10	5,826	0.17%
2022/07/05	42	66.01	35	65.34	66.60	7	5,881	0.12%
2022/07/04	62	67.02	104	67.25	65.90	-42	5,860	-0.72%	大賣/
2022/07/01	71	69.75	145.6	70.69	67.00	-74.6	5,846	-1.28%	大賣/
2022/06/30	29	72.45	56	72.44	72.90	-27	5,781	-0.47%
2022/06/29	33	76.23	29	76.64	75.70	4	5,942	0.07%
2022/06/28	21	78.90	23.9	78.76	79.20	-2.9	6,026	-0.05%
2022/06/27	105	80.40	52.6	80.48	80.80	52.4	6,196	0.85%	大買/
2022/06/24	83	77.31	21.8	77.36	76.40	61.2	6,162	0.99%
2022/06/23	62	78.80	34.8	79.72	77.00	27.2	6,159	0.44%
2022/06/22	15.3	80.32	43.4	83.35	79.80	-28	6,105	-0.46%
2022/06/21	15	88.89	8	88.38	88.60	7	5,993	0.12%
2022/06/20	17.9	92.15	8	89.85	87.10	9.9	5,970	0.17%
2022/06/17	24.4	88.72	22.9	89.06	91.00	1.5	5,916	0.02%
2022/06/16	57	94.10	185	94.67	90.40	-128	5,823	-2.20%	大賣/鉅額交易
2022/06/15	111	95.12	14	94.84	94.60	97	5,699	1.70%	大買/
2022/06/14	113.6	93.06	222	92.93	93.10	-108.4	5,619	-1.93%	大買/大賣/鉅額交易
2022/06/13	149.4	93.98	9.7	94.20	93.40	139.7	5,567	2.51%	大買/鉅額交易
2022/06/10	7.3	93.20	9	92.87	93.90	-1.7	5,505	-0.03%
2022/06/09	2.4	90.56	16	91.43	93.00	-13.6	5,493	-0.25%
2022/06/08	13.1	91.32	8.1	91.68	91.00	5	5,470	0.09%
2022/06/07	18.5	90.75	18.3	91.02	91.50	0.2	5,531	0.00%
2022/06/06	80.9	91.72	63	91.75	91.90	17.9	5,594	0.32%
2022/06/02	25.5	93.22	26.5	92.95	92.20	-1.1	5,741	-0.02%
2022/06/01	59.1	93.51	90.3	94.34	93.20	-31.2	5,905	-0.53%
2022/05/31	109.1	93.42	88	92.34	93.90	21.1	5,802	0.36%	大買/
2022/05/30	118.8	91.94	53.3	92.00	91.10	65.5	5,707	1.15%	大買/
2022/05/27	62.3	88.90	66.4	88.71	88.50	-4.1	5,556	-0.07%
2022/05/26	57.1	87.18	113	87.39	87.30	-55.9	5,496	-1.02%	大賣/
2022/05/25	112.9	85.86	40	85.63	86.30	72.9	5,420	1.34%	大買/
2022/05/24	26.2	84.28	38	84.04	83.80	-11.8	5,415	-0.22%
2022/05/23	19.6	84.28	37.9	84.14	83.60	-18.3	5,388	-0.34%
2022/05/20	19	84.83	50	84.93	84.20	-31	5,474	-0.57%
2022/05/19	35.8	83.79	83	82.74	85.50	-47.2	5,432	-0.87%
2022/05/18	85.3	83.34	104.3	83.40	83.50	-19	5,408	-0.35%	大賣/
2022/05/17	812.6	80.49	14.2	80.05	81.00	798.4	5,653	14.12%	大買/鉅額交易
2022/05/16	65.9	80.93	41	81.21	79.60	24.9	5,947	0.42%
2022/05/13	19.5	80.77	11	80.49	81.00	8.5	5,981	0.14%
2022/05/12	68	80.40	62	80.65	78.70	6	6,012	0.10%
2022/05/11	66	80.09	113	79.51	80.30	-47	6,076	-0.77%	大賣/
2022/05/10	11	75.03	48.1	75.67	77.80	-37.1	6,048	-0.61%
2022/05/09	35	75.64	20	76.10	74.20	15	6,119	0.24%
2022/05/06	2	76.15	41.1	76.49	76.70	-39.1	6,147	-0.64%
2022/05/05	27	77.71	28.5	77.57	77.40	-1.5	6,239	-0.02%
2022/05/04	7	76.06	29.5	75.96	76.40	-22.5	6,346	-0.35%
2022/05/03	22	76.07	8.6	75.95	75.70	13.4	6,439	0.21%
2022/04/29	22	74.27	28	74.64	74.00	-6	6,532	-0.09%
2022/04/28	19.6	73.39	21.3	73.13	73.60	-1.6	6,651	-0.02%
2022/04/27	28.7	70.97	41	71.35	73.00	-12.3	6,763	-0.18%
2022/04/26	24.6	74.52	41.2	74.82	74.70	-16.5	7,265	-0.23%
2022/04/25	38	75.34	37.9	75.75	74.50	0.1	7,506	0.00%
2022/04/22	38	79.73	76.4	79.72	79.20	-38.4	7,569	-0.51%
2022/04/21	8.4	81.59	21.1	81.65	82.10	-12.7	7,655	-0.17%
2022/04/20	10	81.54	7.1	81.53	81.60	2.9	7,659	0.04%
2022/04/19	20	81.82	210.1	81.53	81.20	-190.1	7,711	-2.46%	大賣/鉅額交易
2022/04/18	124	82.71	181	82.58	81.80	-57.1	7,757	-0.74%	大買/大賣/
2022/04/15	84	85.72	379.1	85.52	85.10	-295.1	7,752	-3.81%	大賣/鉅額交易
2022/04/14	24	90.04	780.4	89.80	89.80	-756.4	7,772	-9.73%	大賣/鉅額交易
2022/04/13	22	91.72	14.3	91.66	91.70	7.7	7,858	0.10%
2022/04/12	25	90.99	50.4	90.70	90.70	-25.4	7,958	-0.32%
2022/04/11	24	93.03	25.4	94.33	91.50	-1.4	8,225	-0.02%
2022/04/08	47	95.93	52	95.81	96.00	-5	8,444	-0.06%
2022/04/07	29	95.26	36.2	95.79	94.00	-7.2	9,352	-0.08%
2022/04/06	52	96.46	19	96.55	96.50	33	9,393	0.35%
2022/04/01	109	97.77	51.5	98.17	97.00	57.5	9,483	0.61%	大買/
2022/03/31	103	97.51	27.6	97.52	96.90	75.4	9,499	0.79%	大買/
2022/03/30	128	97.05	30.4	96.66	96.70	97.6	9,423	1.04%	大買/
2022/03/29	4	93.45	5	93.28	93.50	-1	9,371	-0.01%
2022/03/28	5	90.90	213.1	91.41	92.60	-208.1	9,488	-2.19%	大賣/鉅額交易
2022/03/25	15	92.08	2.3	92.76	91.30	12.7	9,535	0.13%
2022/03/24	7	92.69	12.7	93.48	92.70	-5.7	9,568	-0.06%
2022/03/23	2	94.60	4.2	95.07	94.00	-2.2	9,633	-0.02%
2022/03/22	12	94.72	8.5	94.38	93.90	3.5	9,818	0.04%
2022/03/21	8	94.58	1.7	94.77	94.00	6.3	9,945	0.06%
2022/03/18	13	93.40	12	93.60	94.00	1	10,199	0.01%
2022/03/17	52.3	92.70	23	92.77	93.20	29.3	10,610	0.28%
2022/03/16	34	90.59	37	91.24	90.10	-3	10,825	-0.03%
2022/03/15	88	90.95	23.7	90.94	90.20	64.3	11,126	0.58%
2022/03/14	80.5	91.67	19.6	91.57	92.10	60.9	11,667	0.52%
2022/03/11	115.9	90.92	22.1	91.29	91.40	93.8	12,871	0.73%	大買/
2022/03/10	388	91.68	40.6	91.31	91.90	347.4	13,691	2.54%	大買/鉅額交易
2022/03/09	181.6	87.31	51.5	87.05	88.10	130.1	14,495	0.90%	大買/鉅額交易
2022/03/08	117.4	86.91	105.7	87.56	84.50	11.7	14,585	0.08%	大買/大賣/
2022/03/07	141.5	91.42	348.4	91.90	89.90	-206.9	14,547	-1.42%	大買/大賣/鉅額交易
2022/03/04	9	98.59	33.8	98.55	98.30	-24.8	14,706	-0.17%
2022/03/03	23.3	100.45	22	100.75	99.90	1.3	14,954	0.01%
2022/03/02	24	99.46	39.5	99.11	99.40	-15.5	15,200	-0.10%
2022/03/01	6	99.40	8	99.71	99.50	-2	15,538	-0.01%
2022/02/25	33	98.53	38.3	98.72	98.00	-5.3	15,753	-0.03%
2022/02/24	44	97.81	162.5	98.63	97.00	-118.5	16,040	-0.74%	大賣/鉅額交易
2022/02/23	13	100.54	40	100.02	100.50	-27	16,465	-0.16%
2022/02/22	60	98.95	51.1	98.99	99.10	8.9	17,701	0.05%
2022/02/21	49	101.62	31.7	101.85	101.50	17.3	17,998	0.10%
2022/02/18	10	101.75	17.3	102.16	103.00	-7.3	18,520	-0.04%
2022/02/17	158.1	105.32	60.8	105.25	103.00	97.4	19,553	0.50%	大買/
2022/02/16	197	105.53	155	104.51	104.50	42	20,167	0.21%	大買/大賣/
2022/02/15	98.8	101.09	63.8	100.49	99.90	35.1	20,186	0.17%
2022/02/14	110	99.82	88.7	100.47	99.40	21.3	20,282	0.11%	大買/
2022/02/11	96.1	103.49	58.5	102.85	103.50	37.6	20,401	0.18%
2022/02/10	115.8	103.13	123.9	102.39	104.00	-8	20,671	-0.04%	大買/大賣/
2022/02/09	92.5	102.59	91	102.52	101.50	1.5	20,938	0.01%
2022/02/08	11	100.81	61	100.20	101.50	-50	21,134	-0.24%
2022/02/07	14.3	99.39	26.3	99.99	100.50	-11.9	21,540	-0.06%
2022/01/26	72.2	97.44	60.3	98.73	96.50	11.9	21,844	0.05%
2022/01/25	84	98.75	98.3	98.84	97.70	-14.3	22,373	-0.06%
2022/01/24	36.2	99.18	36	99.23	101.00	0.2	22,427	0.00%
2022/01/21	47	100.73	205	101.33	99.80	-158	22,293	-0.71%	大賣/鉅額交易
2022/01/20	137	104.50	178	103.04	105.50	-41	22,233	-0.18%	大買/大賣/
2022/01/19	288	104.91	213	105.44	102.50	75	22,146	0.34%	大買/大賣/
2022/01/18	1,603	104.17	142	103.77	104.50	1,461	21,613	6.76%	大買/大賣/鉅額交易
2022/01/17	75	100.70	85	100.77	101.00	-10	21,397	-0.05%
2022/01/14	401	96.30	59.1	95.43	97.50	341.9	21,306	1.60%	大買/鉅額交易
2022/01/13	27	96.94	22.5	96.67	97.30	4.5	21,239	0.02%
2022/01/12	35	98.32	39	97.22	97.20	-4	21,277	-0.02%
2022/01/11	56	97.13	104.5	97.15	96.70	-48.5	21,336	-0.23%	大賣/
2022/01/10	72	99.78	43.1	99.61	99.70	28.9	21,267	0.14%
2022/01/07	65	97.94	198.5	97.82	98.40	-133.5	21,296	-0.63%	大賣/鉅額交易
2022/01/06	123	100.12	114	100.08	100.00	9	21,192	0.04%	大買/大賣/
2022/01/05	242	102.64	140	102.41	102.00	102	21,131	0.48%	大買/大賣/鉅額交易
2022/01/04	94	104.01	703.8	107.72	103.00	-609.8	21,050	-2.90%	大賣/鉅額交易
2022/01/03	618.2	108.20	1,941	108.95	108.00	-1,322.8	20,803	-6.36%	大買/大賣/鉅額交易
2021/12/30	2,786	109.37	124.3	109.17	108.00	2,661.7	20,563	12.94%	大買/大賣/鉅額交易
2021/12/29	53	104.07	23.4	103.25	104.00	29.6	19,656	0.15%
2021/12/28	95	103.83	99	102.22	104.00	-4	19,649	-0.02%
2021/12/27	444.1	103.17	367.2	104.23	103.50	76.9	19,596	0.39%	大買/大賣/
2021/12/24	8	99.30	0.6	99.80	99.00	7.4	19,414	0.04%
2021/12/23	64	100.69	59.1	100.88	100.00	4.9	19,384	0.03%
2021/12/22	15	100.39	24	99.86	99.90	-9	19,302	-0.05%
2021/12/21	38	98.33	115.1	97.00	98.60	-77.1	19,228	-0.40%	大賣/
2021/12/20	38	97.41	93.5	97.13	97.00	-55.5	19,192	-0.29%
2021/12/17	64	96.71	208	97.23	96.50	-144	19,229	-0.75%	大賣/鉅額交易
2021/12/16	130.6	99.26	130.5	98.79	99.30	0.2	19,187	0.00%	大買/大賣/
2021/12/15	26	96.71	79.1	97.08	97.70	-53.1	19,043	-0.28%
2021/12/14	167.6	96.75	372.6	97.00	96.00	-205	19,087	-1.07%	大買/大賣/鉅額交易
2021/12/13	127	101.83	583.8	104.20	99.90	-456.8	18,891	-2.42%	大買/大賣/鉅額交易
2021/12/10	146	107.15	115.8	105.82	107.00	30.2	18,615	0.16%	大買/大賣/
2021/12/09	138	108.06	746.2	108.91	107.50	-608.2	18,489	-3.29%	大買/大賣/鉅額交易
2021/12/08	611	112.19	385	110.94	112.00	226	18,344	1.23%	大買/大賣/鉅額交易
2021/12/07	738	111.62	1,608.1	112.53	107.00	-870.1	17,874	-4.87%	大買/大賣/鉅額交易
2021/12/06	1,885.6	109.36	3,824.9	109.96	109.50	-1,939.3	16,748	-11.58%	大買/大賣/鉅額交易
2021/12/03	3,973.7	108.60	550.8	106.11	109.50	3,422.9	16,041	21.34%	大買/大賣/鉅額交易
2021/12/02	544	100.78	104.5	100.65	99.60	439.5	15,372	2.86%	大買/大賣/鉅額交易
2021/12/01	32	101.31	20.3	100.27	102.50	11.7	15,381	0.08%
2021/11/30	164	101.37	174	100.28	101.00	-10	15,444	-0.06%	大買/大賣/
2021/11/29	98	95.13	103	95.08	97.50	-5	15,212	-0.03%	大賣/
2021/11/26	49.9	98.44	189.2	99.24	98.10	-139.4	15,055	-0.93%	大賣/鉅額交易
2021/11/25	153.2	99.72	102.6	101.44	97.60	50.6	14,969	0.34%	大買/大賣/
2021/11/24	106.9	100.97	126.7	102.60	100.50	-19.8	14,943	-0.13%	大買/大賣/
2021/11/23	138.2	104.15	461	106.12	103.00	-322.8	15,431	-2.09%	大買/大賣/鉅額交易
2021/11/22	125	106.96	748.3	108.35	106.00	-623.3	15,499	-4.02%	大買/大賣/鉅額交易
2021/11/19	2,850.3	110.45	1,202	111.64	110.50	1,648.2	15,450	10.67%	大買/大賣/鉅額交易
2021/11/18	505.7	102.33	603	105.26	102.50	-97.3	14,492	-0.67%	大買/大賣/
2021/11/17	659.5	104.54	470.3	105.53	104.50	189.2	14,358	1.32%	大買/大賣/鉅額交易
2021/11/16	1,761.4	104.86	1,115.8	104.98	105.50	645.6	13,936	4.63%	大買/大賣/鉅額交易
2021/11/15	3,265.9	103.27	3,038.6	103.57	104.00	227.3	12,958	1.75%	大買/大賣/鉅額交易
2021/11/12	688.8	93.68	102.2	93.83	94.90	586.6	12,162	4.82%	大買/大賣/鉅額交易
2021/11/11	97	90.31	302	90.93	89.20	-205	11,948	-1.72%	大賣/鉅額交易
2021/11/10	162.6	93.50	109.9	93.13	92.80	52.7	11,963	0.44%	大買/大賣/
2021/11/09	313.7	95.60	283.7	95.29	92.50	30	11,975	0.25%	大買/大賣/
2021/11/08	366	93.94	370.2	93.87	93.70	-4.1	11,748	-0.04%	大買/大賣/
2021/11/05	188.2	92.09	131	91.47	92.10	57.2	11,516	0.50%	大買/大賣/
2021/11/04	248.4	91.03	251	91.55	90.30	-2.6	11,317	-0.02%	大買/大賣/
2021/11/03	241	89.27	214	88.56	90.00	27	11,054	0.24%	大買/大賣/
2021/11/02	287.2	87.73	256.2	87.08	87.60	31	10,812	0.29%	大買/大賣/
2021/11/01	86	81.83	21.1	82.41	83.00	65	10,543	0.62%
2021/10/29	154	79.78	84.7	79.58	79.80	69.3	10,530	0.66%	大買/
2021/10/28	106	80.33	132	80.58	80.00	-26	10,696	-0.24%	大買/大賣/
2021/10/27	89	80.68	47	80.64	82.20	42	10,770	0.39%
2021/10/26	93	79.01	89	79.47	78.80	4	11,093	0.04%
2021/10/25	14	81.01	14	80.59	80.60	0	11,508	0.00%
2021/10/22	154	79.98	37	79.78	79.50	117	12,129	0.96%	大買/鉅額交易
2021/10/21	93	79.86	109.1	80.80	79.50	-16.1	12,754	-0.13%	大賣/
2021/10/20	73	80.78	81	80.77	80.80	-8	13,014	-0.06%
2021/10/19	32.2	80.27	31	80.45	80.80	1.2	13,832	0.01%
2021/10/18	93	77.13	91.1	77.05	77.00	1.9	14,492	0.01%
2021/10/15	88.7	77.45	85.5	77.22	76.90	3.2	15,522	0.02%
2021/10/14	15.3	74.71	14.3	74.51	74.50	1	15,779	0.01%
2021/10/13	168.3	74.01	87.2	74.24	73.10	81.1	16,007	0.51%	大買/
2021/10/12	13.6	77.45	8	77.20	76.70	5.6	16,274	0.03%
2021/10/08	71	77.10	142.9	77.16	76.90	-71.9	16,672	-0.43%	大賣/
2021/10/07	32.5	77.29	40.1	76.67	78.00	-7.6	16,797	-0.05%
2021/10/06	172	73.44	122	74.29	72.70	50	17,065	0.29%	大買/大賣/
2021/10/05	41.2	72.34	54.8	72.29	75.50	-13.6	17,617	-0.08%
2021/10/04	65.7	72.88	65.2	73.64	71.60	0.5	17,805	0.00%
2021/10/01	101	75.36	114.2	76.17	74.50	-13.2	18,286	-0.07%	大買/大賣/
2021/09/30	7	77.49	124	77.71	78.50	-117	18,839	-0.62%	大賣/鉅額交易
2021/09/29	75	77.10	108	77.46	76.70	-33	19,801	-0.17%	大賣/
2021/09/28	97	80.33	99	80.24	80.20	-2	20,290	-0.01%
2021/09/27	58	82.04	56	81.63	82.10	2	20,489	0.01%
2021/09/24	70	82.43	69	82.25	81.80	1	20,558	0.00%
2021/09/23	96	80.51	141	80.47	80.20	-45	20,544	-0.22%	大賣/
2021/09/22	132	80.24	155	79.98	79.90	-23	20,602	-0.11%	大買/大賣/
2021/09/17	124	81.72	94	81.79	82.30	30	20,639	0.15%	大買/
2021/09/16	69	80.82	69	80.57	80.90	0	20,565	0.00%
2021/09/15	180	79.82	176	79.88	79.20	4	20,608	0.02%	大買/大賣/
2021/09/14	118	81.70	119	81.89	82.50	-1	20,567	0.00%	大買/大賣/
2021/09/13	248	83.30	1,068	82.74	81.90	-820	20,575	-3.99%	大買/大賣/鉅額交易
2021/09/10	119	85.12	107	85.16	85.90	12	20,722	0.06%	大買/大賣/
2021/09/09	185	83.65	178	83.55	83.70	7	20,910	0.03%	大買/大賣/
2021/09/08	253	84.38	233	84.17	83.20	20	21,005	0.10%	大買/大賣/
2021/09/07	382	84.78	312	85.20	84.00	70	21,215	0.33%	大買/大賣/
2021/09/06	243	90.45	274	90.37	89.10	-31	21,506	-0.14%	大買/大賣/
2021/09/03	188	90.25	205	90.07	89.90	-17	21,553	-0.08%	大買/大賣/
2021/09/02	222	89.37	232	89.82	88.20	-10	21,610	-0.05%	大買/大賣/
2021/09/01	211	89.66	216.1	89.73	89.30	-5.1	21,881	-0.02%	大買/大賣/
2021/08/31	324	88.72	325.6	88.24	89.00	-1.6	22,369	-0.01%	大買/大賣/
2021/08/30	383	90.80	368	90.86	90.70	15	22,517	0.07%	大買/大賣/
2021/08/27	657.4	90.60	646	91.28	88.10	11.4	22,294	0.05%	大買/大賣/
2021/08/26	406.1	89.01	426	88.73	89.00	-20	21,885	-0.09%	大買/大賣/
2021/08/25	154.2	87.57	156.2	86.82	87.10	-2	21,725	-0.01%	大買/大賣/
2021/08/24	424.2	83.63	244.2	83.76	83.50	180.1	21,832	0.82%	大買/大賣/鉅額交易
2021/08/23	155.2	79.71	135	78.42	82.10	20.2	21,737	0.09%	大買/大賣/
2021/08/20	110	74.03	108	73.98	74.70	2	21,865	0.01%	大買/大賣/
2021/08/19	250	74.67	291	75.17	73.00	-41	22,106	-0.19%	大買/大賣/
2021/08/18	205	72.53	394	73.82	76.20	-189	22,884	-0.83%	大買/大賣/鉅額交易
2021/08/17	379	73.51	258	73.92	70.70	121	23,082	0.52%	大買/大賣/鉅額交易
2021/08/16	219	75.22	207	75.40	75.10	12	23,154	0.05%	大買/大賣/
2021/08/13	139	77.37	136	77.56	75.30	3	23,147	0.01%	大買/大賣/
2021/08/12	241	81.29	232	81.39	80.50	9	23,085	0.04%	大買/大賣/
2021/08/11	212	84.10	168	84.16	81.50	44	23,097	0.19%	大買/大賣/
2021/08/10	244	86.95	246	86.98	86.60	-2	23,045	-0.01%	大買/大賣/
2021/08/09	174	87.89	171	87.90	86.00	3	23,132	0.01%	大買/大賣/
2021/08/06	187	90.98	232	91.03	90.50	-45	23,119	-0.19%	大買/大賣/
2021/08/05	920.6	90.98	341.1	91.00	91.00	579.5	23,229	2.49%	大買/大賣/鉅額交易
2021/08/04	166	97.46	165	97.58	96.10	1	23,252	0.00%	大買/大賣/
2021/08/03	212	99.34	176	99.43	98.70	36	23,316	0.15%	大買/大賣/
2021/08/02	158	99.46	153.2	99.76	97.80	4.9	23,312	0.02%	大買/大賣/
2021/07/30	192.2	100.64	148	100.82	98.50	44.2	23,388	0.19%	大買/大賣/
2021/07/29	327.1	99.44	335	99.58	99.90	-7.9	23,203	-0.03%	大買/大賣/
2021/07/28	417	97.67	369.3	98.64	95.50	47.8	22,890	0.21%	大買/大賣/
2021/07/27	291	106.62	2,345.9	111.06	102.00	-2,054.9	22,520	-9.12%	大買/大賣/鉅額交易
2021/07/26	3,544	111.50	1,676	111.48	111.50	1,868	22,087	8.46%	大買/大賣/鉅額交易
2021/07/23	397.9	101.38	328	100.75	101.50	69.9	21,851	0.32%	大買/大賣/
2021/07/22	343	99.31	628	100.06	95.70	-285	21,098	-1.35%	大買/大賣/鉅額交易
2021/07/21	5,325.1	98.51	4,404.3	98.50	99.00	920.8	20,593	4.47%	大買/大賣/鉅額交易
2021/07/20	212	93.10	209	93.23	90.00	3	20,185	0.01%	大買/大賣/
2021/07/19	231.7	93.08	217.6	93.19	94.00	14.1	20,007	0.07%	大買/大賣/
2021/07/16	424.1	92.40	449.2	92.53	92.00	-25.1	19,996	-0.13%	大買/大賣/
2021/07/15	497.9	90.86	424.5	91.06	94.10	73.5	19,835	0.37%	大買/大賣/
2021/07/14	305	88.25	265.8	88.24	87.80	39.2	19,608	0.20%	大買/大賣/
2021/07/13	484.4	88.84	411.3	88.74	86.70	73.1	19,664	0.37%	大買/大賣/
2021/07/12	618.8	86.39	627.9	86.68	86.10	-9.1	19,747	-0.05%	大買/大賣/
2021/07/09	207.8	91.51	254.6	91.53	89.60	-46.9	19,452	-0.24%	大買/大賣/
2021/07/08	472	95.66	486	95.89	92.70	-14	19,914	-0.07%	大買/大賣/
2021/07/07	587.7	94.97	573.7	95.35	94.30	14	19,877	0.07%	大買/大賣/
2021/07/06	727.3	93.21	712.3	93.62	95.00	14.9	19,908	0.08%	大買/大賣/
2021/07/05	363.4	89.48	307.3	89.51	89.40	56.1	19,773	0.28%	大買/大賣/
2021/07/02	180.6	85.70	181.2	85.94	87.00	-0.7	19,626	0.00%	大買/大賣/
2021/07/01	199.2	84.67	82.7	84.38	84.20	116.5	19,762	0.59%	大買/鉅額交易
2021/06/30	57	84.19	46	84.41	83.60	11	20,198	0.05%
2021/06/29	47	83.71	45.7	84.81	83.00	1.3	20,449	0.01%
2021/06/28	97.1	83.90	101.4	83.97	84.80	-4.3	20,762	-0.02%	大賣/
2021/06/25	59.1	84.19	259.8	84.46	83.20	-200.8	21,330	-0.94%	大賣/鉅額交易
2021/06/24	105.3	84.10	101	84.13	83.80	4.2	21,982	0.02%	大買/大賣/
2021/06/23	178	84.06	123.9	84.13	84.30	54.1	22,091	0.24%	大買/大賣/
2021/06/22	139.1	83.54	135.4	83.45	82.10	3.7	22,386	0.02%	大買/大賣/
2021/06/21	153	84.95	148.4	85.04	82.40	4.6	22,706	0.02%	大買/大賣/
2021/06/18	238.1	89.00	218.5	89.41	87.50	19.6	23,376	0.08%	大買/大賣/
2021/06/17	217.2	88.15	215.1	88.19	89.60	2.1	23,783	0.01%	大買/大賣/
2021/06/16	292	87.94	284.2	88.40	87.50	7.8	24,229	0.03%	大買/大賣/
2021/06/15	296	87.37	266	87.65	90.00	30	25,069	0.12%	大買/大賣/
2021/06/11	166.1	85.94	166.2	86.02	84.50	-0.1	24,995	0.00%	大買/大賣/
2021/06/09	269.7	85.67	307	85.81	85.70	-37.3	26,625	-0.14%	大買/大賣/
2021/06/08	399.1	86.37	381.6	87.01	84.20	17.5	27,884	0.06%	大買/大賣/
2021/06/07	246.1	83.75	262.1	83.73	87.20	-16.1	27,538	-0.06%	大買/大賣/
2021/06/04	204	83.11	100	83.64	83.00	104	27,240	0.38%	大買/鉅額交易
2021/06/03	242.1	84.70	263	84.71	84.20	-20.9	27,256	-0.08%	大買/大賣/
2021/06/02	206	83.04	163.9	83.38	81.80	42.1	27,047	0.16%	大買/大賣/
2021/06/01	455.8	86.97	432.9	87.12	84.40	22.9	26,955	0.08%	大買/大賣/
2021/05/31	148	84.38	152.1	84.42	84.50	-4.1	26,494	-0.02%	大買/大賣/
2021/05/28	271	85.99	294.7	86.14	85.00	-23.7	26,478	-0.09%	大買/大賣/
2021/05/27	227.6	82.73	347.9	83.11	85.20	-120.3	26,321	-0.46%	大買/大賣/鉅額交易
2021/05/26	848.7	83.37	1,831.3	84.90	81.70	-982.6	26,119	-3.76%	大買/大賣/鉅額交易
2021/05/25	1,333.7	82.34	291	79.82	83.10	1,042.7	25,501	4.09%	大買/大賣/鉅額交易
2021/05/24	170.7	73.07	165	73.11	75.60	5.7	25,543	0.02%	大買/大賣/
2021/05/21	126	72.34	124.6	72.61	71.60	1.4	26,221	0.01%	大買/大賣/
2021/05/20	171	72.63	194.9	72.65	71.00	-23.9	26,151	-0.09%	大買/大賣/
2021/05/19	422.4	71.43	384.4	71.59	73.60	38	26,804	0.14%	大買/大賣/
2021/05/18	180.1	66.14	222.5	65.85	67.90	-42.5	27,074	-0.16%	大買/大賣/
2021/05/17	425.2	65.14	374.8	65.60	61.80	50.4	27,495	0.18%	大買/大賣/
2021/05/14	303.8	68.46	305.5	69.52	67.40	-1.7	27,541	-0.01%	大買/大賣/
2021/05/13	489.4	68.29	499.2	68.62	69.90	-9.8	27,518	-0.04%	大買/大賣/
2021/05/12	437.3	71.87	472.3	72.02	69.00	-34.9	27,319	-0.13%	大買/大賣/
2021/05/11	360	75.24	313.7	75.10	73.50	46.3	26,957	0.17%	大買/大賣/
2021/05/10	252	77.47	256.6	78.07	76.10	-4.6	26,832	-0.02%	大買/大賣/
2021/05/07	248.9	76.15	374.8	76.93	78.60	-125.9	26,719	-0.47%	大買/大賣/鉅額交易
2021/05/06	223.4	73.47	476.3	73.04	72.50	-252.9	26,504	-0.95%	大買/大賣/鉅額交易
2021/05/05	257.3	76.05	257.6	76.16	75.00	-0.3	26,402	0.00%	大買/大賣/
2021/05/04	396.6	73.74	406	73.89	74.50	-9.4	26,331	-0.04%	大買/大賣/
2021/05/03	263	79.54	256.2	79.36	77.10	6.8	26,126	0.03%	大買/大賣/
2021/04/29	336	83.77	167.9	83.83	83.60	168.1	26,020	0.65%	大買/大賣/鉅額交易
2021/04/28	188	85.04	186.3	85.10	85.00	1.7	25,992	0.01%	大買/大賣/
2021/04/27	282.4	87.17	280	87.87	85.00	2.4	26,046	0.01%	大買/大賣/
2021/04/26	643	89.27	631.8	89.39	87.50	11.2	25,947	0.04%	大買/大賣/
2021/04/23	193.5	84.33	209	84.34	86.00	-15.5	25,461	-0.06%	大買/大賣/
2021/04/22	312.5	83.53	289.6	84.23	81.80	22.9	25,531	0.09%	大買/大賣/
2021/04/21	223.3	83.53	219.3	83.14	84.70	4	25,326	0.02%	大買/大賣/
2021/04/20	167	83.34	289.2	83.32	82.70	-122.2	25,279	-0.48%	大買/大賣/鉅額交易
2021/04/19	211.4	82.53	250	82.47	81.50	-38.6	25,174	-0.15%	大買/大賣/
2021/04/16	359	85.72	336.2	86.19	84.20	22.8	25,001	0.09%	大買/大賣/
2021/04/15	294	82.63	317.5	83.01	85.30	-23.5	24,721	-0.10%	大買/大賣/
2021/04/14	760	83.23	1,161	83.26	83.50	-401	24,588	-1.63%	大買/大賣/鉅額交易
2021/04/13	700.5	87.77	720.6	87.96	86.70	-20	24,015	-0.08%	大買/大賣/
2021/04/12	504	86.95	522.3	88.09	84.60	-18.3	23,619	-0.08%	大買/大賣/
2021/04/09	873	90.45	1,712	90.31	90.00	-839	23,075	-3.64%	大買/大賣/鉅額交易
2021/04/08	1,071	86.71	176	83.26	87.50	895	22,332	4.01%	大買/大賣/鉅額交易
2021/04/07	479	78.37	538	78.60	79.60	-59	21,988	-0.27%	大買/大賣/
2021/04/06	325.2	76.88	370.2	76.88	79.00	-45	21,735	-0.21%	大買/大賣/
2021/04/01	20	73.52	8	73.25	73.40	12	21,552	0.06%
2021/03/31	11	72.51	28	72.21	71.50	-17	21,285	-0.08%
2021/03/30	35	72.47	38	72.59	70.60	-3	20,950	-0.01%
2021/03/29	1,282	69.68	1,267	68.95	69.80	15	20,382	0.07%	大買/大賣/
2021/03/26	44.4	63.92	9	63.78	63.50	35.4	19,764	0.18%
2021/03/25	168	62.18	196.4	62.45	62.00	-28.4	19,704	-0.14%	大買/大賣/
2021/03/24	295	64.77	231.6	64.88	63.80	63.4	19,452	0.33%	大買/大賣/
2021/03/23	551	64.48	522.2	64.60	64.60	28.9	19,161	0.15%	大買/大賣/
2021/03/22	472	60.64	435.9	60.45	60.70	36.1	18,520	0.19%	大買/大賣/
2021/03/19	556.3	57.59	452.2	56.82	58.90	104.1	18,836	0.55%	大買/大賣/鉅額交易
2021/03/18	1,153.6	59.58	1,156.5	59.40	56.80	-2.9	18,622	-0.02%	大買/大賣/
2021/03/17	230.4	55.28	133.7	55.49	56.00	96.7	18,373	0.53%	大買/大賣/
2021/03/16	129.8	55.20	375.6	55.32	54.10	-245.8	18,744	-1.31%	大買/大賣/鉅額交易
2021/03/15	834.8	54.89	1,050.7	54.73	55.50	-215.9	18,995	-1.14%	大買/大賣/鉅額交易
2021/03/12	6,600.4	53.32	4,343.8	54.06	54.20	2,256.5	18,246	12.37%	大買/大賣/鉅額交易
2021/03/11	74.7	46.70	107	46.69	49.35	-32.3	16,749	-0.19%	大賣/
2021/03/10	18	45.04	25.3	44.99	44.90	-7.3	16,601	-0.04%
2021/03/09	76	44.85	77.2	45.13	44.55	-1.2	16,781	-0.01%
2021/03/08	119.3	46.19	127.3	46.51	45.90	-8	16,999	-0.05%	大買/大賣/
2021/03/05	125	46.51	116.8	46.81	46.00	8.2	17,182	0.05%	大買/大賣/
2021/03/04	75.1	46.87	75.5	47.42	46.20	-0.5	17,292	0.00%
2021/03/03	180.5	46.83	154.5	46.82	47.40	26	17,303	0.15%	大買/大賣/
2021/03/02	100.1	48.48	99.2	49.37	47.40	0.9	17,319	0.01%
2021/02/26	177.5	49.47	181.1	49.50	49.65	-3.6	17,310	-0.02%	大買/大賣/
2021/02/25	132	51.60	176	51.82	50.80	-44	17,602	-0.25%	大買/大賣/
2021/02/24	331.2	53.64	137.6	52.96	51.40	193.7	17,560	1.10%	大買/大賣/鉅額交易
2021/02/23	443.2	53.85	500.5	54.91	52.50	-57.3	17,379	-0.33%	大買/大賣/
2021/02/22	88	55.32	104.2	55.14	55.40	-16.2	17,298	-0.09%	大賣/
2021/02/19	621.4	48.45	523.9	47.96	50.40	97.5	17,428	0.56%	大買/大賣/
2021/02/18	135.8	45.27	128.6	44.32	45.90	7.2	17,457	0.04%	大買/大賣/
2021/02/17	374.9	43.26	246.3	43.43	44.90	128.6	17,725	0.73%	大買/大賣/鉅額交易
2021/02/05	458	39.78	304.3	39.91	40.85	153.7	17,177	0.89%	大買/大賣/鉅額交易
2021/02/04	121.1	37.97	142.4	38.03	38.70	-21.4	16,900	-0.13%	大買/大賣/
2021/02/03	120	37.09	117.8	37.07	36.75	2.2	16,723	0.01%	大買/大賣/
2021/02/02	105	37.93	104	37.99	37.70	1	16,691	0.01%	大買/大賣/
2021/02/01	148.6	37.49	147.3	37.66	37.15	1.3	16,760	0.01%	大買/大賣/
2021/01/29	113	39.64	83	39.91	38.80	30	16,701	0.18%	大買/
2021/01/28	106.3	40.22	93.6	40.25	40.15	12.7	16,634	0.08%	大買/
2021/01/27	145.1	40.81	164	41.06	40.45	-19	16,604	-0.11%	大買/大賣/
2021/01/26	156.9	40.63	115.5	40.56	40.35	41.3	16,493	0.25%	大買/大賣/
2021/01/25	197.2	41.16	189	41.27	41.35	8.3	16,416	0.05%	大買/大賣/
2021/01/22	226.8	41.51	277	41.63	41.75	-50.2	16,309	-0.31%	大買/大賣/
2021/01/21	104.5	40.89	105.2	40.76	40.35	-0.7	16,171	0.00%	大買/大賣/
2021/01/20	255.1	40.81	241	41.18	40.10	14.1	16,100	0.09%	大買/大賣/
2021/01/19	283.9	41.91	315.5	41.97	42.30	-31.6	15,900	-0.20%	大買/大賣/
2021/01/18	292.7	41.00	310	41.11	41.80	-17.3	15,698	-0.11%	大買/大賣/
2021/01/15	444.5	41.28	467.2	41.77	40.35	-22.6	15,533	-0.15%	大買/大賣/
2021/01/14	114	41.52	115.6	41.72	41.75	-1.6	15,256	-0.01%	大買/大賣/
2021/01/13	227.1	41.68	205	41.71	41.85	22.1	15,255	0.14%	大買/大賣/
2021/01/12	52	41.20	39	41.47	40.50	13	15,159	0.09%
2021/01/11	36	41.45	32.2	41.60	41.70	3.9	15,114	0.03%
2021/01/08	103	41.91	176.6	41.84	41.55	-73.6	15,051	-0.49%	大買/大賣/
2021/01/07	91	41.83	101.1	41.82	42.15	-10.1	14,924	-0.07%	大賣/
2021/01/06	311	40.98	118	41.08	40.55	193	14,789	1.30%	大買/大賣/鉅額交易
2021/01/05	49	41.03	86.5	40.89	41.55	-37.5	14,699	-0.26%
2021/01/04	73.3	40.28	65.8	40.32	40.00	7.5	14,590	0.05%
2020/12/31	75	40.70	56.5	41.01	40.35	18.5	14,537	0.13%
2020/12/30	67.7	41.49	48.5	41.65	41.35	19.2	14,426	0.13%
2020/12/29	80	41.79	83.4	41.69	41.50	-3.4	14,368	-0.02%
2020/12/28	154.2	42.56	156.5	42.65	42.70	-2.3	14,232	-0.02%	大買/大賣/
2020/12/25	146.1	40.53	84.7	40.59	40.35	61.4	13,906	0.44%	大買/
2020/12/24	219	40.48	130.5	40.44	40.10	88.5	13,907	0.64%	大買/大賣/
2020/12/23	364.2	40.04	194	39.99	40.05	170.2	13,870	1.23%	大買/大賣/鉅額交易
2020/12/22	259.8	40.79	185.6	40.90	39.50	74.2	13,834	0.54%	大買/大賣/
2020/12/21	280.4	40.33	280.6	40.33	40.80	-0.2	13,747	0.00%	大買/大賣/
2020/12/18	72	40.66	69.6	40.77	40.65	2.4	13,593	0.02%
2020/12/17	241.1	40.90	239.7	40.85	41.00	1.3	13,450	0.01%	大買/大賣/
2020/12/16	352.5	41.57	345.7	41.65	41.25	6.9	13,282	0.05%	大買/大賣/
2020/12/15	1,133	43.84	1,147.4	44.16	40.65	-14.4	12,938	-0.11%	大買/大賣/
2020/12/14	516.9	42.23	517.1	42.31	44.00	-0.2	11,929	0.00%	大買/大賣/
2020/12/11	5,223	46.73	5,186.1	46.36	43.20	36.9	11,507	0.32%	大買/大賣/
2020/12/10	49.2	45.40	125.7	45.35	45.00	-76.6	10,591	-0.72%	大賣/
2020/12/09	117	43.59	119	43.65	43.65	-2	9,790	-0.02%	大買/大賣/
2020/12/08	30.8	39.75	40.3	40.60	41.30	-9.4	8,874	-0.11%
2020/12/07	31	37.57	66.2	37.58	37.55	-35.2	8,271	-0.43%
2020/12/04	10	37.16	23.2	36.95	37.00	-13.2	8,265	-0.16%
2020/12/03	31	37.30	13.2	37.12	37.20	17.8	8,469	0.21%
2020/12/02	146	37.45	32	36.42	37.35	114	8,338	1.37%	大買/鉅額交易
2020/12/01	106	35.89	13	35.97	35.65	93	8,042	1.16%	大買/
2020/11/30	36	36.56	8	37.00	36.90	28	7,799	0.36%
2020/11/27	4	35.92	8	35.88	36.00	-4	7,571	-0.05%
2020/11/26	12.5	35.66	14.2	35.38	35.70	-1.7	7,482	-0.02%
2020/11/25	34	35.50	10	35.20	35.40	24	7,353	0.33%
2020/11/24	26	35.59	44.6	35.48	35.70	-18.6	7,354	-0.25%
2020/11/23	37.5	34.93	7	34.88	34.40	30.5	6,980	0.44%
2020/11/20	21	34.20	15.1	34.60	34.00	5.9	6,877	0.09%
2020/11/19	26.2	34.87	13	35.04	34.80	13.2	6,589	0.20%
2020/11/18	17	33.05	341	32.99	33.65	-324	5,773	-5.61%	大賣/鉅額交易
2020/11/17	387	33.94	80.8	32.92	33.20	306.2	5,525	5.54%	大買/鉅額交易
2020/11/16	62.9	31.17	64	32.16	32.70	-1.1	4,780	-0.02%
2020/11/12	17.4	29.70	15	29.80	29.70	2.4	4,060	0.06%
2020/11/11	16	29.72	0	0.00	29.60	16	4,117	0.39%
2020/11/10	15	29.67	15	30.00	29.65	0	4,148	0.00%
2020/11/09	11	29.82	11	29.40	29.80	0	4,132	0.00%
2020/11/05	0	0.00	2	28.23	28.55	-2	4,141	-0.05%
2020/11/02	0	0.00	45	27.35	27.60	-45	5,021	-0.90%
2020/10/30	0	0.00	4	28.24	27.85	-4	5,032	-0.08%
2020/10/29	0	0.00	3	28.05	28.35	-3	5,059	-0.06%
2020/10/28	0	0.00	23	28.82	28.75	-23	5,114	-0.45%
2020/10/27	0	0.00	24	29.11	29.20	-24	5,133	-0.47%
2020/10/26	0	0.00	1	29.45	29.45	-1	5,192	-0.02%
2020/10/23	8	29.74	9	30.04	29.75	-1	5,219	-0.02%
2020/10/22	0	0.00	70	29.51	29.70	-70	5,329	-1.31%
2020/10/21	13	29.79	40	29.75	29.70	-27	5,507	-0.49%
2020/10/20	0	0.00	2	29.35	29.70	-2	5,563	-0.04%
2020/10/19	4	29.64	53	29.37	29.30	-49	5,838	-0.84%
2020/10/16	22	28.90	23	28.94	28.95	-1	5,866	-0.02%
2020/10/15	10	29.55	75	29.47	29.50	-65	5,881	-1.11%
2020/10/14	0	0.00	10	29.59	29.60	-10	5,886	-0.17%
2020/10/13	0	0.00	24	29.05	29.65	-24	5,900	-0.41%
2020/10/08	3	29.10	2	28.85	28.80	1	6,056	0.02%
2020/10/07	2	28.50	0	0.00	28.45	2	6,395	0.03%
2020/10/05	2	28.40	24	28.35	28.35	-22	6,483	-0.34%
2020/09/30	0	0.00	1	28.50	28.10	-1	6,567	-0.02%
2020/09/29	4	28.18	0.7	27.75	27.75	3.3	6,601	0.05%
2020/09/28	3	27.32	2	27.05	28.25	1	6,596	0.02%
2020/09/24	2	27.45	0	0.00	27.35	2	6,600	0.03%
2020/09/22	5	28.35	0	0.00	28.35	5	6,670	0.07%
2020/09/21	1	29.20	0	0.00	28.90	1	6,667	0.01%
2020/09/18	0	0.00	52	29.37	29.30	-52	6,684	-0.78%
2020/09/17	0	0.00	18	29.30	29.25	-18	6,688	-0.27%
2020/09/15	3	29.65	58	29.51	29.45	-55	6,722	-0.82%
2020/09/11	0	0.00	6.1	28.96	28.90	-6.1	6,735	-0.09%
2020/09/10	0	0.00	1	29.75	29.55	-1	6,689	-0.01%
2020/09/09	30.1	29.94	58	29.82	30.00	-27.9	6,652	-0.42%
2020/09/08	37	31.49	9	31.23	31.20	28	6,496	0.43%
2020/09/07	0	0.00	12	30.45	30.10	-12	6,196	-0.19%
2020/09/04	54	29.94	52	29.80	29.90	2	6,130	0.03%
2020/09/03	0	0.00	1	30.55	30.15	-1	6,115	-0.02%
2020/08/31	24	30.19	49	30.16	30.10	-25	6,174	-0.40%
2020/08/28	44	30.48	6	30.39	30.45	38	6,106	0.62%
2020/08/27	2	30.05	0	0.00	29.45	2	5,870	0.03%
2020/08/26	2	28.60	4	29.06	29.20	-2	5,770	-0.03%
2020/08/24	2	27.65	2	27.35	27.55	0	5,646	0.00%
2020/08/21	2	27.45	1	27.40	27.60	1	5,656	0.02%
2020/08/19	1	29.50	0	0.00	28.80	1	5,570	0.02%
2020/08/18	0	0.00	1	30.10	29.55	-1	5,518	-0.02%
2020/08/17	10	30.00	21	30.12	29.85	-11	5,599	-0.20%
2020/08/14	1.1	29.46	2	29.60	29.60	-0.9	5,567	-0.02%
2020/08/12	0.1	29.30	0	0.00	29.25	0.1	5,681	0.00%
2020/08/11	4	30.74	2.2	29.94	29.55	1.8	5,693	0.03%
2020/08/10	167	31.50	169	31.51	31.50	-2	5,841	-0.03%	大買/大賣/
2020/08/07	1	31.30	126	31.65	31.40	-125	6,055	-2.06%	大賣/鉅額交易
2020/08/06	3,426	31.75	3,299	31.76	31.40	127	5,958	2.13%	大買/大賣/鉅額交易
2020/08/05	1	28.95	2	28.98	28.95	-1	5,494	-0.02%
2020/07/31	0	0.00	5	28.87	28.85	-5	5,867	-0.09%
2020/07/30	13	28.98	10	28.20	29.00	3	5,989	0.05%
2020/07/29	1	28.30	6	28.33	28.05	-5	6,105	-0.08%
2020/07/28	12	29.82	22	28.75	28.15	-10	6,354	-0.16%
2020/07/27	14	29.39	8	29.31	29.00	6	6,352	0.09%
2020/07/24	13	29.22	7	29.19	28.55	6	6,337	0.09%
2020/07/23	12	30.01	10	29.96	29.80	2	6,322	0.03%
2020/07/22	1	28.80	6	28.80	29.50	-5	6,146	-0.08%
2020/07/21	2	27.85	0	0.00	27.90	2	6,177	0.03%
2020/07/20	39	27.20	41	26.75	27.20	-2	6,174	-0.03%
2020/07/17	1	28.25	5	27.90	27.40	-4	6,180	-0.06%
2020/07/16	5	28.20	6	28.25	28.10	-1	6,196	-0.02%
2020/07/15	9	29.13	12	29.17	28.60	-3	6,194	-0.05%
2020/07/14	14	30.04	12	29.72	29.70	2	6,214	0.03%
2020/07/10	0	0.00	1	27.55	27.40	-1	5,907	-0.02%
2020/07/09	2	28.70	0	0.00	28.35	2	5,919	0.03%
2020/07/08	0	0.00	1	28.55	28.90	-1	5,859	-0.02%
2020/07/07	2	28.20	1	29.00	28.25	1	5,915	0.02%
2020/07/06	1	28.60	0	0.00	28.70	1	5,917	0.02%
2020/07/03	5	28.32	2	28.05	28.15	3	5,937	0.05%
2020/07/02	1	28.45	2	28.45	28.45	-1	5,993	-0.02%
2020/07/01	4	28.05	6	27.95	27.75	-2	5,958	-0.03%
2020/06/30	18	27.40	18	27.65	27.40	0	5,927	0.00%
2020/06/29	0	0.00	1	27.50	27.45	-1	5,949	-0.02%
2020/06/23	1	26.70	0	0.00	27.05	1	6,093	0.02%
2020/06/22	1	27.65	3	27.53	27.30	-2	6,213	-0.03%
2020/06/19	0	0.00	4	27.38	27.20	-4	6,304	-0.06%
2020/06/18	0	0.00	7	27.03	27.10	-7	6,318	-0.11%
2020/06/17	0	0.00	16	26.83	26.60	-16	6,330	-0.25%
2020/06/16	0	0.00	1	26.60	26.80	-1	6,410	-0.02%
2020/06/15	42	25.90	42	25.80	25.90	0	6,540	0.00%
2020/06/12	2	25.13	0	0.00	26.10	2	6,632	0.03%
2020/06/11	7	26.56	19	26.87	26.20	-12	6,691	-0.18%
2020/06/10	1	27.55	3	27.10	27.10	-2	6,761	-0.03%
2020/06/09	10	27.86	0	0.00	27.55	10	6,915	0.14%
2020/06/08	4	27.41	15	27.39	27.30	-11	6,978	-0.16%
2020/06/05	20	27.10	25	27.13	27.15	-5	7,415	-0.07%
2020/06/04	13	26.61	0	0.00	26.55	13	7,695	0.17%
2020/06/03	1	26.30	9	26.57	26.60	-8	7,718	-0.10%
2020/06/02	2	26.30	0	0.00	26.20	2	7,718	0.03%
2020/06/01	12	26.38	0	0.00	26.45	12	7,741	0.16%
2020/05/29	3	26.02	0	0.00	26.00	3	7,753	0.04%
2020/05/28	1	26.20	0	0.00	25.80	1	7,786	0.01%
2020/05/25	0	0.00	23	26.30	26.25	-23	7,963	-0.29%
2020/05/22	16	27.39	22	27.00	26.55	-6	7,981	-0.08%
2020/05/21	2	26.78	8	26.61	26.60	-6	7,919	-0.08%
2020/05/20	3	26.15	2	26.35	26.50	1	7,919	0.01%
2020/05/19	5	25.87	72	25.79	25.60	-67	7,963	-0.84%
2020/05/18	15	26.93	1	26.55	26.45	14	7,852	0.18%
2020/05/15	1,738	28.19	260.3	27.96	26.90	1,477.8	7,829	18.87%	大買/大賣/鉅額交易
2020/05/14	91	28.97	1,593	28.95	28.95	-1,502	7,662	-19.60%	大賣/鉅額交易
2020/05/13	23	32.29	17	32.16	32.15	6	7,332	0.08%
2020/05/12	9	31.56	28	31.93	31.60	-19	7,281	-0.26%
2020/05/11	29	32.19	20	32.14	31.80	9	7,263	0.12%
2020/05/08	18	32.71	4	32.20	32.60	14	7,171	0.20%
2020/05/07	38	32.49	51	32.40	32.40	-13	7,064	-0.18%
2020/05/06	21	32.06	36	31.71	31.50	-15	6,920	-0.22%
2020/05/05	51	31.55	13	31.46	31.25	38	6,857	0.55%
2020/05/04	28	30.68	72	30.57	31.70	-44	6,763	-0.65%
2020/04/30	0	0.00	35	29.82	29.80	-35	6,618	-0.53%
2020/04/29	39	29.30	23	29.49	29.50	16	6,643	0.24%
2020/04/28	11	29.07	3	29.15	29.00	8	6,557	0.12%
2020/04/24	11	28.15	14	28.71	28.70	-3	6,624	-0.05%
2020/04/23	16	28.21	0	0.00	27.90	16	6,657	0.24%
2020/04/22	0	0.00	3	27.92	27.95	-3	6,823	-0.04%
2020/04/21	42	27.46	46	28.02	27.40	-4	6,809	-0.06%
2020/04/20	8	28.19	4	28.58	28.50	4	6,789	0.06%
2020/04/17	13	28.92	15	28.93	27.90	-2	6,803	-0.03%
2020/04/16	7	27.44	21	27.53	27.50	-14	6,668	-0.21%
2020/04/15	21	27.14	14	27.26	27.05	7	6,660	0.11%
2020/04/14	36	26.99	81.1	26.70	26.95	-45.1	6,646	-0.68%
2020/04/13	12	26.53	3	26.63	26.40	9	6,642	0.14%
2020/04/10	23	26.82	36	26.83	26.75	-13	6,658	-0.20%
2020/04/09	7	26.33	4	26.54	26.55	3	6,644	0.05%
2020/04/08	13	26.49	3	26.48	26.50	10	6,621	0.15%
2020/04/07	9	26.07	4	26.10	25.95	5	6,563	0.08%
2020/04/06	0	0.00	4	25.18	25.20	-4	6,507	-0.06%
2020/04/01	0	0.00	6	24.96	25.00	-6	6,547	-0.09%
2020/03/31	2	24.75	11	25.02	24.80	-9	6,578	-0.14%
2020/03/30	7	24.64	9	23.64	24.70	-2	6,570	-0.03%
2020/03/27	17	25.09	37	24.94	24.20	-20	6,604	-0.30%
2020/03/26	20	23.60	52	24.09	24.70	-32	6,562	-0.49%
2020/03/25	8	23.65	0	0.00	24.10	8	6,490	0.12%
2020/03/24	1	21.95	67	21.78	22.00	-66	6,531	-1.01%
2020/03/23	2	20.55	44	20.74	20.50	-42	7,082	-0.59%
2020/03/20	4	21.88	910	21.92	22.05	-906	7,160	-12.65%	大賣/鉅額交易
2020/03/19	6	20.48	68	20.56	20.45	-62	7,299	-0.85%
2020/03/18	4	24.14	50	23.88	22.70	-46	7,771	-0.59%
2020/03/17	0	0.00	30	24.01	23.60	-30	8,393	-0.36%
2020/03/16	0	0.00	11	25.43	24.15	-11	8,662	-0.13%
2020/03/13	3	24.35	2	25.00	25.00	1	8,620	0.01%
2020/03/12	28	27.52	616	27.55	26.90	-588	8,477	-6.94%	大賣/鉅額交易
2020/03/11	636	29.39	1,741	30.09	28.85	-1,105	8,351	-13.23%	大買/大賣/鉅額交易
2020/03/10	1,877	30.31	187	30.21	30.35	1,690	7,885	21.43%	大買/大賣/鉅額交易
2020/03/09	5	28.04	4	27.60	27.60	1	7,583	0.01%
2020/03/06	5	28.96	0	0.00	28.95	5	7,574	0.07%
2020/03/05	0	0.00	2	29.60	29.55	-2	7,673	-0.03%
2020/03/04	1	28.50	5	29.04	29.05	-4	7,676	-0.05%
2020/03/02	6	27.82	1	27.60	27.70	5	7,659	0.07%
2020/02/27	20	28.90	5	29.23	28.80	15	7,517	0.20%
2020/02/26	9	30.08	0	0.00	29.95	9	7,476	0.12%
2020/02/25	16	30.13	7	30.31	30.50	9	7,444	0.12%
2020/02/24	27	30.54	2	31.00	30.60	25	7,402	0.34%
2020/02/21	5	31.35	0	0.00	31.25	5	7,391	0.07%
2020/02/20	4	31.75	3	32.10	31.70	1	7,391	0.01%
2020/02/19	3	31.12	5	31.15	31.10	-2	7,340	-0.03%
2020/02/18	20	31.00	32	30.98	30.90	-12	7,333	-0.16%
2020/02/17	4	31.43	47	31.60	31.30	-43	7,303	-0.59%
2020/02/14	4	31.08	2	31.40	31.20	2	7,204	0.03%
2020/02/13	7	30.88	0	0.00	30.70	7	7,170	0.10%
2020/02/12	5	31.10	15	31.26	31.25	-10	7,151	-0.14%
2020/02/11	11	30.51	20	30.57	30.55	-9	7,125	-0.13%
2020/02/10	21	29.21	2	30.05	29.85	19	7,162	0.27%
2020/02/07	25	30.26	4	30.23	30.10	21	7,179	0.29%
2020/02/06	3	30.87	54	30.75	31.05	-51	7,142	-0.71%
2020/02/05	10	29.89	5	29.45	29.55	5	7,079	0.07%
2020/02/04	5	29.84	5	29.55	29.95	0	7,032	0.00%
2020/02/03	25	28.17	108	28.09	28.20	-83	7,013	-1.18%	大賣/
2020/01/31	45	30.64	0	0.00	30.90	45	6,876	0.65%
2020/01/30	32	31.82	3	32.08	31.50	29	6,837	0.42%
2020/01/20	60	34.98	26	34.99	35.00	34	6,771	0.50%
2020/01/17	61	34.14	1	34.40	34.45	60	6,623	0.91%
2020/01/16	14	34.40	41	33.83	34.05	-27	6,530	-0.41%
2020/01/15	60	32.82	37	32.95	32.80	23	6,565	0.35%
2020/01/14	44	33.18	51	33.25	33.40	-7	6,605	-0.11%
2020/01/13	1	33.00	27	33.18	33.05	-26	6,571	-0.40%
2020/01/10	22	31.80	0	0.00	32.00	22	6,531	0.34%
2020/01/09	2	31.83	22	32.40	32.25	-20	6,546	-0.31%
2020/01/08	20	31.10	2	31.53	31.00	18	6,539	0.28%
2020/01/07	22	31.84	2	32.15	31.75	20	6,547	0.31%
2020/01/06	28	32.87	1	32.90	32.90	27	6,549	0.41%
2020/01/03	17	34.22	22	33.59	33.50	-5	6,552	-0.08%
2020/01/02	5	34.73	15	34.91	34.90	-10	6,556	-0.15%
2019/12/31	2	34.35	0	0.00	34.45	2	6,782	0.03%
2019/12/30	3	34.53	55	34.54	34.70	-52	7,264	-0.72%
2019/12/27	3	34.85	16	34.85	34.90	-13	7,435	-0.17%
2019/12/26	26	34.52	6	34.33	34.35	20	7,412	0.27%
2019/12/25	1	34.45	0	0.00	34.65	1	7,431	0.01%
2019/12/24	7	34.98	1	34.60	34.60	6	7,637	0.08%
2019/12/23	24	34.38	3	34.73	34.60	21	7,641	0.27%
2019/12/20	6	35.54	1	35.40	35.40	5	7,599	0.07%
2019/12/19	14	35.40	13	35.70	35.85	1	7,582	0.01%
2019/12/18	88	37.34	74	37.27	36.50	14	7,469	0.19%
2019/12/17	13	35.96	14	36.33	36.55	-1	6,928	-0.01%
2019/12/16	58	35.91	8	36.08	36.55	50	6,979	0.72%
2019/12/13	102	36.66	2,599	37.07	35.45	-2,497	6,843	-36.49%	大買/大賣/鉅額交易
2019/12/12	2,621	36.52	74	35.96	36.55	2,547	6,356	40.07%	大買/鉅額交易
2019/12/11	58	33.17	101	33.31	33.25	-43	5,865	-0.73%	大賣/
2019/12/10	9	32.31	17	32.31	31.85	-8	6,126	-0.13%
2019/12/09	0	0.00	22	32.57	31.95	-22	6,107	-0.36%
2019/12/06	53	31.92	27	32.06	31.95	26	6,140	0.42%
2019/12/05	12	31.46	22	31.55	31.30	-10	6,179	-0.16%
2019/12/04	36	30.99	4	30.85	31.00	32	6,258	0.51%
2019/12/03	6	31.90	0	0.00	31.95	6	6,360	0.09%
2019/12/02	1	32.35	15	31.62	32.40	-14	6,477	-0.22%
2019/11/29	5	31.61	2	32.10	31.25	3	6,492	0.05%
2019/11/28	15	31.74	40	31.60	31.95	-25	6,707	-0.37%
2019/11/27	40	31.91	25	31.53	31.50	15	6,959	0.22%
2019/11/20	3	30.80	0	0.00	30.80	3	7,848	0.04%
2019/11/19	10	31.15	0	0.00	31.20	10	7,877	0.13%
2019/11/18	0	0.00	6	31.06	31.40	-6	7,908	-0.08%
2019/11/15	0	0.00	1	30.50	30.30	-1	7,937	-0.01%
2019/11/14	20	29.95	5	29.95	29.85	15	7,988	0.19%
2019/11/13	4	30.34	0	0.00	30.10	4	8,043	0.05%
2019/11/12	0	0.00	21	30.71	30.95	-21	8,056	-0.26%
2019/11/11	9	30.11	28	30.22	30.05	-19	8,124	-0.23%
2019/11/08	0	0.00	2.3	29.72	29.75	-2.3	8,166	-0.03%
2019/11/07	43	30.42	0	0.00	30.40	43	8,300	0.52%
2019/11/06	8	31.65	4	31.56	31.50	4	8,210	0.05%
2019/11/05	0	0.00	2	30.95	31.00	-2	8,154	-0.02%
2019/11/04	14	31.41	27	31.31	31.25	-13	8,133	-0.16%
2019/11/01	3	31.28	2	31.70	31.35	1	8,112	0.01%
2019/10/31	21	31.64	1	32.35	31.90	20	8,095	0.25%
2019/10/30	5	31.35	5	31.55	31.70	0	8,007	0.00%
2019/10/29	10	31.65	10	31.83	31.45	0	8,093	0.00%
2019/10/28	0	0.00	1	31.40	31.30	-1	8,060	-0.01%
2019/10/25	20	31.85	0	0.00	31.75	20	8,026	0.25%
2019/10/24	30	32.59	20	32.40	32.05	10	8,025	0.12%
2019/10/23	9	33.35	9	33.12	32.90	0	8,006	0.00%
2019/10/21	0	0.00	20	32.10	32.00	-20	7,753	-0.26%
2019/10/18	20	31.80	0	0.00	32.05	20	7,730	0.26%
2019/10/17	2	32.15	22	32.47	31.95	-20	7,712	-0.26%
2019/10/16	24	31.98	20	32.80	31.95	4	7,634	0.05%
2019/10/15	0	0.00	2	32.25	31.85	-2	7,579	-0.03%
2019/10/09	0	0.00	16	32.37	32.55	-16	7,503	-0.21%
2019/10/08	0	0.00	1	33.60	32.95	-1	7,442	-0.01%
2019/10/07	24	33.56	2	33.70	33.70	22	7,316	0.30%
2019/10/04	63	33.52	68	33.23	32.60	-5	7,042	-0.07%
2019/10/03	1	31.90	58	31.84	32.20	-57	6,547	-0.87%
2019/10/02	45	30.78	3	30.95	31.20	42	6,358	0.66%
2019/10/01	0	0.00	10	29.80	30.75	-10	6,298	-0.16%
2019/09/27	107	30.01	11	29.94	29.25	96	6,219	1.54%	大買/
2019/09/26	23	31.70	15	31.55	31.15	8	5,974	0.13%
2019/09/25	45	31.73	2	31.60	31.55	43	5,874	0.73%
2019/09/24	143	31.49	10	31.26	31.35	133	5,819	2.29%	大買/鉅額交易
2019/09/23	56	31.45	6	31.45	31.45	50	5,755	0.87%
2019/09/20	60	31.03	20	30.88	31.00	40	5,699	0.70%
2019/09/19	136	30.68	358	30.83	30.80	-222	5,637	-3.94%	大買/大賣/鉅額交易
2019/09/18	4	32.00	0	0.00	31.80	4	5,465	0.07%
2019/09/17	21	31.81	116	31.50	32.20	-95	5,354	-1.77%	大賣/
2019/09/16	309	30.68	316	30.96	31.50	-7	5,215	-0.13%	大買/大賣/
2019/09/12	753	34.21	669	33.08	31.90	84	4,978	1.69%	大買/大賣/
2019/09/11	12	31.11	1	31.35	31.35	11	4,353	0.25%
2019/09/10	7	30.81	50	30.96	30.95	-43	4,312	-1.00%
2019/09/09	25	30.96	12	30.60	30.80	13	4,222	0.31%
2019/09/06	27	31.51	23	31.70	31.25	4	4,134	0.10%
2019/09/05	69	31.09	36	31.10	31.50	33	4,030	0.82%
2019/09/04	41	30.96	1	31.20	31.00	40	3,879	1.03%
2019/09/03	60	30.78	10	30.50	30.50	50	3,727	1.34%
2019/09/02	13	31.05	12	30.73	31.00	1	3,588	0.03%
2019/08/30	67	30.59	1	30.30	29.55	66	3,321	1.99%
2019/08/29	26	29.95	25	29.55	29.80	1	3,012	0.03%
2019/08/28	27	29.65	13	29.34	29.50	14	2,818	0.50%
2019/08/27	0	0.00	14	27.71	28.50	-14	2,398	-0.58%
2019/08/26	14	25.96	2	26.10	26.20	12	2,153	0.56%
2019/08/23	3	26.80	3	26.93	26.60	0	2,095	0.00%
2019/08/22	4	26.98	2	26.85	27.20	2	1,993	0.10%
2019/08/21	0	0.00	2	27.35	27.10	-2	1,934	-0.10%
2019/08/20	0	0.00	3	27.00	26.85	-3	1,867	-0.16%
2019/08/16	0	0.00	7	26.44	26.70	-7	1,715	-0.41%
2019/08/15	8	25.57	0	0.00	25.65	8	1,647	0.49%
2019/08/14	4	26.00	4	26.68	26.15	0	1,629	0.00%
2019/08/13	2	25.50	3	25.93	25.85	-1	1,547	-0.06%
2019/08/12	1,695	26.05	1,699	26.05	26.05	-4	1,474	-0.27%	大買/大賣/
2019/08/08	0	0.00	5	23.47	23.70	-5	1,301	-0.38%
2019/08/05	2	22.90	0	0.00	22.65	2	1,377	0.15%
2019/08/02	2	23.55	0	0.00	23.35	2	1,388	0.14%
2019/08/01	3	23.87	1	24.10	24.00	2	1,399	0.14%
2019/07/31	6	24.58	0	0.00	24.35	6	1,382	0.43%
2019/07/26	4	25.60	0	0.00	25.50	4	1,267	0.32%
2019/07/25	0	0.00	10	25.95	26.20	-10	1,249	-0.80%
2019/07/24	1	25.45	3	25.22	25.45	-2	1,259	-0.16%
2019/07/23	2	25.00	4	25.35	24.75	-2	1,321	-0.15%
2019/07/22	0	0.00	1	25.00	24.85	-1	1,494	-0.07%
2019/07/19	0	0.00	1	24.90	24.80	-1	1,737	-0.06%
2019/07/18	4	24.48	0	0.00	24.35	4	1,761	0.23%
2019/07/17	0	0.00	20	25.15	24.80	-20	1,783	-1.12%
2019/07/16	20	25.08	1	25.10	25.20	19	1,853	1.03%
2019/07/15	2	24.58	4	24.58	24.80	-2	1,896	-0.11%
2019/07/11	0	0.00	3	24.08	24.15	-3	2,075	-0.14%
2019/06/28	0	0.00	10	23.20	23.20	-10	2,487	-0.40%
2019/06/27	1	23.60	0	0.00	23.45	1	2,608	0.04%
2019/06/24	1	23.15	1	23.40	23.45	0	3,433	0.00%
2019/06/21	0	0.00	11	23.47	23.20	-11	3,481	-0.32%
2019/06/20	4	23.35	1	23.55	23.50	3	3,559	0.08%
2019/06/18	1	23.30	1	23.70	22.55	0	3,690	0.00%
2019/06/17	0	0.00	1	22.90	23.00	-1	3,728	-0.03%
2019/06/14	0	0.00	1	22.90	22.60	-1	3,890	-0.03%
2019/06/12	1	22.40	0	0.00	22.65	1	3,981	0.03%
2019/06/11	0	0.00	2	22.68	22.55	-2	4,030	-0.05%
2019/06/10	1	22.15	6	22.15	22.15	-5	4,165	-0.12%
2019/06/03	0	0.00	4	22.50	22.50	-4	5,020	-0.08%
2019/05/31	0	0.00	2	22.60	22.70	-2	5,425	-0.04%
2019/05/30	0	0.00	3	22.27	22.20	-3	5,487	-0.05%
2019/05/29	22	21.96	15	21.85	21.90	7	5,560	0.13%
2019/05/28	12	21.99	12	21.87	22.20	0	5,690	0.00%
2019/05/27	4	22.03	99	21.89	22.00	-95	5,804	-1.64%
2019/05/23	12	22.45	10	22.65	22.45	2	6,132	0.03%
2019/05/22	1	23.45	1	23.85	23.15	0	6,197	0.00%
2019/05/21	0	0.00	2	23.30	23.50	-2	6,338	-0.03%
2019/05/20	0	0.00	212	23.01	22.75	-212	6,401	-3.31%	大賣/鉅額交易
2019/05/17	0	0.00	14	22.91	23.10	-14	6,548	-0.21%
2019/05/16	1	23.85	0	0.00	23.45	1	6,888	0.01%
2019/05/15	0	0.00	1	23.95	24.45	-1	7,065	-0.01%
2019/05/14	2	23.20	45	23.48	23.50	-43	7,342	-0.59%
2019/05/13	2	24.00	27	23.05	23.10	-25	7,348	-0.34%
2019/05/10	1	24.75	2	25.18	25.00	-1	7,305	-0.01%
2019/05/09	2	25.28	142	24.98	24.85	-140	7,338	-1.91%	大賣/鉅額交易
2019/05/08	0	0.00	98	25.94	25.90	-98	7,342	-1.33%
2019/05/07	0	0.00	3	26.57	26.45	-3	7,346	-0.04%
2019/05/06	6	26.56	56	26.35	26.30	-50	7,357	-0.68%
2019/04/30	0	0.00	1	27.50	27.50	-1	7,447	-0.01%
2019/04/29	1	26.50	28	26.49	26.35	-27	7,620	-0.35%
2019/04/26	16	28.49	22	28.32	27.40	-6	7,715	-0.08%
2019/04/25	74	28.41	1	27.30	28.80	73	7,619	0.96%
2019/04/24	1	27.25	2	27.50	27.05	-1	7,383	-0.01%
2019/04/23	1	26.85	4	27.05	26.70	-3	7,329	-0.04%
2019/04/22	1	27.25	1	27.55	27.25	0	7,297	0.00%
2019/04/19	15	27.31	27	27.41	27.35	-12	7,218	-0.17%
2019/04/18	23	27.50	12	27.29	27.65	11	7,135	0.15%
2019/04/17	92	27.68	0	0.00	27.25	92	7,069	1.30%
2019/04/16	2	26.18	2	26.55	26.75	0	6,965	0.00%
2019/04/15	10	26.20	0	0.00	26.20	10	6,944	0.14%
2019/04/12	4	26.03	1	26.00	25.85	3	6,953	0.04%
2019/04/11	5	26.35	16	26.15	26.25	-11	6,939	-0.16%
2019/04/10	2	25.95	104	26.12	26.10	-102	6,910	-1.48%	大賣/鉅額交易
2019/04/08	10	27.67	0	0.00	27.50	10	6,773	0.15%
2019/04/03	67	27.89	30	28.05	27.65	37	6,746	0.55%
2019/04/02	23	27.49	1	27.45	27.60	22	6,640	0.33%
2019/04/01	6	27.61	53	27.49	27.10	-47	6,574	-0.71%
2019/03/29	21	27.02	95	26.87	27.00	-74	6,462	-1.15%
2019/03/28	143	27.75	161	26.75	26.65	-18	6,386	-0.28%	大買/大賣/
2019/03/27	103	26.60	13	26.50	26.65	90	5,921	1.52%	大買/
2019/03/26	23	25.64	44	25.43	25.70	-21	5,734	-0.37%
2019/03/25	0	0.00	31	24.84	24.90	-31	5,699	-0.54%
2019/03/22	0	0.00	66	26.16	25.95	-66	5,631	-1.17%
2019/03/21	5	26.10	3	25.68	25.75	2	5,560	0.04%
2019/03/20	9	26.26	34	26.17	26.15	-25	5,503	-0.45%
2019/03/19	27	26.94	19	26.40	25.85	8	5,469	0.15%
2019/03/18	0	0.00	11	26.09	25.85	-11	5,318	-0.21%
2019/03/15	16	25.82	370	25.81	25.80	-354	5,278	-6.71%	大賣/鉅額交易
2019/03/14	7	25.90	100	25.90	25.90	-93	5,241	-1.77%
2019/03/13	64	26.78	18	26.48	26.20	46	5,226	0.88%
2019/03/12	1	25.85	0	0.00	26.20	1	5,101	0.02%
2019/03/11	82	26.49	17	26.03	26.35	65	5,027	1.29%
2019/03/08	90	26.09	7	25.85	25.70	83	4,928	1.68%
2019/03/07	981	26.63	2,678	26.49	25.70	-1,697	4,738	-35.81%	大買/大賣/鉅額交易
2019/03/06	2,621	26.93	44.9	25.61	27.05	2,576.2	4,473	57.58%	大買/鉅額交易
2019/03/05	61	24.80	60	25.05	24.60	1	4,115	0.02%
2019/03/04	28	25.19	9	24.71	24.90	19	4,070	0.47%
2019/02/27	69	25.12	100	24.83	24.60	-31	4,011	-0.77%
2019/02/26	13	25.16	159	24.80	24.40	-146	3,944	-3.70%	大賣/鉅額交易
2019/02/25	421	24.93	43	24.88	25.50	378	3,855	9.80%	大買/鉅額交易
2019/02/22	0	0.00	20	23.70	23.55	-20	3,551	-0.56%
2019/02/21	36	23.41	5	23.48	23.70	31	3,537	0.88%
2019/02/20	36	23.77	0	0.00	23.35	36	3,482	1.03%
2019/02/19	32	24.41	2	24.30	24.05	30	3,396	0.88%
2019/02/18	44	24.33	21	24.15	24.30	23	3,478	0.66%
2019/02/15	348	23.52	127	23.57	24.35	221	3,345	6.61%	大買/大賣/鉅額交易
2019/02/14	205	24.03	333	23.67	24.05	-128	3,011	-4.25%	大買/大賣/鉅額交易
2019/02/13	341	21.82	37	21.54	21.90	304	2,833	10.73%	大買/鉅額交易
2019/02/12	11	20.08	54	19.52	19.95	-43	2,549	-1.69%
2019/02/11	14	19.13	37	19.09	19.00	-23	2,530	-0.91%
2019/01/29	3	19.48	0	0.00	19.35	3	2,512	0.12%
2019/01/25	1	20.35	1	20.15	20.10	0	2,521	0.00%
2019/01/24	4	20.03	0	0.00	20.00	4	2,539	0.16%
2019/01/23	12	20.65	12	20.60	20.40	0	2,562	0.00%
2019/01/22	2	20.80	15	20.71	20.50	-13	2,535	-0.51%
2019/01/21	54	20.94	15	21.28	21.10	39	2,467	1.58%
2019/01/18	29	20.27	29	20.75	20.40	0	2,274	0.00%
2019/01/17	3	19.60	6	20.22	20.75	-3	2,154	-0.14%
2019/01/16	3	19.05	0	0.00	18.90	3	2,068	0.15%
2019/01/15	0	0.00	1	18.60	18.60	-1	2,077	-0.05%
2019/01/11	36	18.67	0	0.00	18.35	36	2,142	1.68%
2019/01/10	1	18.65	0	0.00	18.75	1	2,169	0.05%
2019/01/09	7	18.85	1	19.05	18.60	6	2,198	0.27%
2019/01/08	1	18.60	0	0.00	18.60	1	2,216	0.05%
2019/01/04	1	18.50	2	18.28	18.15	-1	2,328	-0.04%
2019/01/03	3	18.05	1	17.70	17.70	2	2,348	0.09%
2018/12/27	0	0.00	5	18.30	18.20	-5	2,544	-0.20%
2018/12/22	1	19.10	1	19.20	19.00	0	2,704	0.00%
2018/12/21	1	17.90	0	0.00	18.80	1	2,721	0.04%
2018/12/20	8	18.91	0	0.00	18.35	8	2,719	0.29%
2018/12/19	40	19.45	0	0.00	19.30	40	2,686	1.49%
2018/12/18	0	0.00	40	19.33	19.25	-40	2,721	-1.47%
2018/12/14	2	19.58	1	19.55	19.75	1	2,835	0.04%
2018/12/13	0	0.00	48	20.29	20.10	-48	2,918	-1.64%
2018/12/12	2	20.00	4	20.05	20.10	-2	2,992	-0.07%
2018/12/06	6	19.88	3	20.07	19.60	3	3,119	0.10%
2018/12/03	4	22.08	0	0.00	22.00	4	3,337	0.12%
2018/11/30	0	0.00	4	20.94	21.05	-4	3,381	-0.12%
2018/11/29	12	20.10	11	19.88	19.70	1	3,348	0.03%
2018/11/28	2	19.43	1	19.60	19.60	1	3,345	0.03%
2018/11/27	0	0.00	34	18.99	19.05	-34	3,358	-1.01%
2018/11/26	0	0.00	58	18.63	18.45	-58	3,370	-1.72%
2018/11/23	71	18.44	34	19.11	18.25	37	3,402	1.09%
2018/11/22	27	19.35	0	0.00	19.35	27	3,399	0.79%
2018/11/20	36	19.78	9	19.89	19.80	27	3,522	0.77%
2018/11/19	35	20.08	9	19.98	20.10	26	3,601	0.72%
2018/11/16	1	20.05	7	20.35	19.80	-6	3,801	-0.16%
2018/11/15	26	19.74	70	19.70	19.75	-44	3,829	-1.15%
2018/11/14	0	0.00	1	21.80	21.85	-1	3,746	-0.03%
2018/11/12	5	21.93	0	0.00	21.65	5	4,022	0.12%
2018/11/08	17	22.38	12	22.13	21.65	5	4,179	0.12%
2018/11/07	8	22.00	0	0.00	22.15	8	4,243	0.19%
2018/11/06	17	21.54	21	21.95	20.95	-4	4,378	-0.09%
2018/11/05	21	21.87	0	0.00	21.80	21	4,528	0.46%
2018/11/02	21	22.16	0	0.00	22.00	21	4,796	0.44%
2018/11/01	21	21.52	0	0.00	21.40	21	4,838	0.43%
2018/10/31	21	20.96	0	0.00	21.15	21	4,999	0.42%
2018/10/25	2	19.93	2	19.48	19.45	0	5,851	0.00%
2018/10/22	0	0.00	41	22.11	22.30	-41	6,781	-0.60%
2018/10/19	22	21.80	1	22.00	22.10	21	6,846	0.31%
2018/10/18	1	22.50	0	0.00	22.50	1	6,943	0.01%
2018/10/17	1	22.25	0	0.00	22.00	1	7,000	0.01%
2018/10/16	14	22.42	3	22.70	22.50	11	7,053	0.16%
2018/10/15	1	22.25	22	22.28	22.45	-21	7,126	-0.29%
2018/10/12	1	20.95	0	0.00	21.15	1	7,200	0.01%
2018/10/09	0	0.00	4	23.40	23.20	-4	7,332	-0.05%
2018/10/08	35	25.03	1	24.65	24.35	34	7,428	0.46%
2018/10/05	7	25.00	78	23.31	23.95	-71	7,481	-0.95%
2018/10/04	3	25.08	75	25.43	25.10	-72	7,493	-0.96%
2018/10/03	0	0.00	10	26.08	26.05	-10	7,640	-0.13%
2018/10/02	40	27.05	0	0.00	26.85	40	8,058	0.50%
2018/10/01	6	27.43	72	26.93	27.55	-66	8,364	-0.79%
2018/09/28	8	26.25	30	26.49	26.25	-22	8,876	-0.25%
2018/09/27	40	27.05	0	0.00	26.55	40	9,366	0.43%
2018/09/26	20	27.05	20	27.25	27.25	0	9,472	0.00%
2018/09/25	30	27.02	22	27.17	27.05	8	9,574	0.08%
2018/09/21	67	27.11	1	26.40	27.40	66	9,650	0.68%
2018/09/20	0	0.00	181	26.12	25.85	-181	9,843	-1.84%	大賣/鉅額交易
2018/09/19	9	26.28	103	26.31	26.10	-94	9,896	-0.95%	大賣/
2018/09/18	10	27.33	49	27.24	27.05	-39	10,056	-0.39%
2018/09/17	1	28.30	0	0.00	28.30	1	10,357	0.01%
2018/09/14	20	29.07	0	0.00	29.15	20	10,728	0.19%
2018/09/13	0	0.00	3	28.20	28.05	-3	11,463	-0.03%
2018/09/12	13	28.13	5	27.70	28.00	8	12,389	0.06%
2018/09/11	0	0.00	1	28.60	28.30	-1	12,675	-0.01%
2018/09/10	20	28.10	94	28.09	27.60	-74	13,046	-0.57%
2018/09/07	0	0.00	266	29.78	29.20	-266	13,757	-1.93%	大賣/鉅額交易
2018/09/06	21	30.29	583	29.22	30.75	-562	13,752	-4.09%	大賣/鉅額交易
2018/09/05	2	30.30	14	30.01	30.10	-12	13,973	-0.09%
2018/09/04	1	30.85	3	30.60	30.70	-2	14,600	-0.01%
2018/09/03	4	30.88	47	30.66	30.65	-43	15,273	-0.28%
2018/08/31	0	0.00	6	32.00	31.95	-6	16,229	-0.04%
2018/08/30	6	31.60	10	32.25	31.60	-4	16,714	-0.02%
2018/08/29	10	31.65	2	31.55	32.00	8	16,823	0.05%
2018/08/28	26	32.28	18	31.87	31.50	8	17,053	0.05%
2018/08/27	75	31.33	10	31.00	31.75	65	17,207	0.38%
2018/08/24	1	29.80	2	30.13	30.25	-1	17,313	-0.01%
2018/08/23	18	30.05	82	29.96	30.10	-64	17,569	-0.36%
2018/08/22	3	30.90	46	30.93	31.00	-43	17,961	-0.24%
2018/08/21	13	31.28	12	31.26	31.80	1	18,308	0.01%
2018/08/20	59	31.33	67	31.10	30.65	-8	18,516	-0.04%
2018/08/17	33	33.59	23	32.25	32.00	10	18,555	0.05%
2018/08/16	4	32.05	19	32.18	33.85	-15	18,607	-0.08%
2018/08/15	21	32.97	6	33.59	33.00	15	18,929	0.08%
2018/08/14	14	33.38	16	33.33	33.45	-2	19,038	-0.01%
2018/08/13	40	32.43	217	32.52	32.75	-177	19,633	-0.90%	大賣/鉅額交易
2018/08/10	50	35.35	56	34.79	34.20	-6	19,823	-0.03%
2018/08/09	107	35.49	71	35.45	34.75	36	19,800	0.18%	大買/
2018/08/08	10	34.75	25	34.81	34.65	-15	19,775	-0.08%
2018/08/07	21	35.44	192	34.94	34.60	-171	19,894	-0.86%	大賣/鉅額交易
2018/08/06	194	34.97	34	34.91	35.80	160	20,165	0.79%	大買/鉅額交易
2018/08/03	20	34.53	38	34.46	33.90	-18	20,322	-0.09%
2018/08/02	63	33.79	78	33.58	33.85	-15	20,373	-0.07%
2018/08/01	112	35.34	38	34.93	33.80	74	20,219	0.37%	大買/
2018/07/31	24	33.66	29	33.43	34.40	-5	19,846	-0.03%
2018/07/30	72	33.37	3	33.23	33.40	69	19,562	0.35%
2018/07/27	136	32.08	41	32.61	32.65	95	19,234	0.49%	大買/
2018/07/26	4	30.40	0	0.00	30.30	4	18,826	0.02%
2018/07/25	53	30.79	2	30.23	29.80	51	18,738	0.27%
2018/07/24	63	29.50	4	29.56	30.00	59	18,598	0.32%
2018/07/23	73	28.48	11	28.76	28.80	62	18,515	0.33%
2018/07/20	7	28.78	0	0.00	28.35	7	18,440	0.04%
2018/07/19	23	29.34	23	29.10	29.50	0	18,334	0.00%
2018/07/18	18	29.28	2	30.20	28.90	16	18,219	0.09%
2018/07/17	13	31.03	4	30.64	30.45	9	18,065	0.05%
2018/07/16	70	31.31	17	31.58	31.45	53	17,978	0.29%
2018/07/13	20	30.84	16	30.50	30.40	4	17,879	0.02%
2018/07/12	0	0.00	7	30.07	30.10	-7	17,783	-0.04%
2018/07/11	35	30.91	40	30.43	30.00	-5	17,682	-0.03%
2018/07/10	621	29.94	325	29.67	30.25	296	17,478	1.69%	大買/大賣/鉅額交易
2018/07/09	69	32.10	210	32.41	31.40	-141	17,027	-0.83%	大賣/鉅額交易
2018/07/06	184	33.92	107	34.23	33.60	77	16,681	0.46%	大買/大賣/
2018/07/05	243	33.79	19	34.30	33.40	224	16,143	1.39%	大買/鉅額交易
2018/07/04	42	32.21	27	32.25	33.10	15	15,637	0.10%
2018/07/03	5	32.15	4	32.10	32.00	1	15,509	0.01%
2018/07/02	47	32.50	57	32.99	32.50	-10	15,395	-0.06%
2018/06/29	15	33.92	16	33.51	33.05	-1	15,283	-0.01%
2018/06/28	8	32.79	35.9	32.62	32.60	-27.9	15,037	-0.19%
2018/06/27	20	33.05	11	33.38	32.60	9	14,940	0.06%
2018/06/26	8	31.77	26	31.79	32.65	-18	14,724	-0.12%
2018/06/25	54	33.72	18	34.75	31.80	36	14,349	0.25%
2018/06/22	81	35.73	60	36.44	35.10	21	13,970	0.15%
2018/06/21	1,771	36.63	1,792	36.61	36.65	-21	13,198	-0.16%	大買/大賣/
2018/06/20	8	33.33	40	33.22	33.35	-32	12,257	-0.26%
2018/06/19	26	33.33	33	33.64	34.45	-7	11,924	-0.06%
2018/06/15	425	33.81	423	33.92	33.80	2	11,479	0.02%	大買/大賣/
2018/06/14	1	31.95	6	31.95	31.95	-5	10,659	-0.05%
2018/06/13	150	30.25	213	30.63	29.05	-63	10,553	-0.60%	大買/大賣/
2018/06/12	84	30.64	35	30.57	29.80	49	10,228	0.48%
2018/06/11	152	30.82	73.5	30.42	31.35	78.5	9,569	0.82%	大買/
2018/06/08	141	29.08	118	28.81	28.50	23	8,927	0.26%	大買/大賣/
2018/06/07	151	27.52	90	27.58	28.05	61	7,940	0.77%	大買/
2018/06/06	48	25.63	10	25.90	25.50	38	7,438	0.51%
2018/06/05	4	25.99	14	25.73	25.55	-10	7,312	-0.14%
2018/06/04	5	25.60	7	25.09	25.20	-2	7,085	-0.03%
2018/06/01	28	25.68	14	26.15	25.75	14	6,899	0.20%
2018/05/31	22	27.68	5	27.74	26.60	17	6,816	0.25%
2018/05/30	45	28.39	40	28.25	28.00	5	6,585	0.08%
2018/05/29	10	26.79	26	27.45	28.25	-16	5,976	-0.27%
2018/05/28	12	25.65	69	25.62	25.70	-57	5,541	-1.03%
2018/05/25	15	25.79	1	26.40	25.25	14	5,260	0.27%
2018/05/24	3	25.18	5	25.49	25.35	-2	5,062	-0.04%
2018/05/23	16	25.62	11	25.88	25.15	5	4,873	0.10%
2018/05/22	39	24.63	37	24.26	24.50	2	4,464	0.04%
2018/05/21	16	25.13	39.8	25.08	25.30	-23.8	4,290	-0.55%
2018/05/18	63	23.59	16	23.53	24.05	47	3,638	1.29%
2018/05/17	24	21.99	9	22.00	21.90	15	3,352	0.45%
2018/05/16	5	23.15	5	24.00	23.10	0	3,219	0.00%
2018/05/15	20	23.18	5	23.08	22.80	15	2,984	0.50%
2018/05/14	14	22.74	12	23.00	23.50	2	2,850	0.07%
2018/05/11	66	21.54	788	21.49	21.75	-722	2,402	-30.05%	大賣/鉅額交易
2018/05/10	64	19.80	387	19.73	19.80	-323	1,999	-16.16%	大賣/鉅額交易
2018/05/08	0	0.00	5	17.85	17.90	-5	1,782	-0.28%
2018/05/07	0	0.00	2	17.68	17.75	-2	1,805	-0.11%
2018/05/04	2	17.35	3	17.67	17.35	-1	1,808	-0.06%
2018/05/03	0	0.00	3	17.20	17.40	-3	1,821	-0.16%
2018/04/30	0	0.00	2	17.00	17.00	-2	1,915	-0.10%
2018/04/25	2	16.70	1	16.70	16.70	1	2,095	0.05%
2018/04/24	1	16.85	0	0.00	17.00	1	2,238	0.04%
2018/04/23	3	17.35	0	0.00	17.20	3	2,312	0.13%
2018/04/20	2	17.50	0	0.00	17.70	2	2,530	0.08%
2018/04/19	0	0.00	3	17.83	17.90	-3	2,824	-0.11%
2018/04/17	1	17.10	0	0.00	17.05	1	2,858	0.03%
2018/04/16	0	0.00	30	17.64	17.50	-30	3,063	-0.98%
2018/04/12	1	17.60	0	0.00	17.70	1	3,433	0.03%
2018/04/11	0	0.00	1	17.90	17.80	-1	3,481	-0.03%
2018/04/10	31	17.13	0	0.00	17.20	31	3,470	0.89%
2018/04/09	0	0.00	1	17.45	17.60	-1	3,472	-0.03%
2018/04/03	1	17.20	0	0.00	17.30	1	3,476	0.03%
2018/03/31	1	17.60	0	0.00	17.60	1	3,472	0.03%
2018/03/30	2	17.75	0	0.00	17.70	2	3,542	0.06%
2018/03/29	2	18.10	0	0.00	18.10	2	3,540	0.06%
2018/03/27	2	19.00	4	18.76	18.95	-2	3,559	-0.06%
2018/03/26	3	17.95	0	0.00	18.15	3	3,557	0.08%
2018/03/23	2	18.30	0	0.00	18.20	2	3,551	0.06%
2018/03/21	3	19.10	2	19.30	18.95	1	3,629	0.03%
2018/03/20	29	19.01	0	0.00	18.95	29	3,624	0.80%
2018/03/16	2	19.23	20	19.58	19.20	-18	3,599	-0.50%
2018/03/15	2	19.63	41	19.79	19.40	-39	3,589	-1.09%
2018/03/14	0	0.00	16	19.76	19.60	-16	3,582	-0.45%
2018/03/13	1	19.30	3	19.40	19.30	-2	3,572	-0.06%
2018/03/12	1	19.20	3	19.33	19.00	-2	3,549	-0.06%
2018/03/09	3	18.97	47	18.99	18.95	-44	3,546	-1.24%
2018/03/08	1	19.30	4	19.34	19.30	-3	3,549	-0.08%
2018/03/07	30	19.16	2	19.60	18.65	28	3,520	0.80%
2018/03/06	96	19.86	3	20.08	19.60	93	3,511	2.65%
2018/03/05	2	19.15	27	19.53	19.60	-25	3,454	-0.72%
2018/02/21	0	0.00	80	17.80	17.85	-80	3,357	-2.38%
2018/02/09	50	17.31	11	16.23	17.20	39	3,323	1.17%
2018/02/06	2	16.70	2	16.55	16.80	0	3,261	0.00%
2018/02/05	1	18.30	0	0.00	18.35	1	3,204	0.03%
2018/02/02	20	19.00	0	0.00	18.80	20	3,270	0.61%
2018/02/01	3	19.05	0	0.00	19.15	3	3,286	0.09%
2018/01/31	2	18.50	0	0.00	19.15	2	3,286	0.06%
2018/01/30	9	19.14	1	19.30	19.30	8	3,279	0.24%
2018/01/29	2	19.55	19	19.70	19.50	-17	3,281	-0.52%
2018/01/26	21	19.52	0	0.00	19.70	21	3,279	0.64%
2018/01/25	17	19.94	182	19.79	19.65	-165	3,269	-5.05%	大賣/鉅額交易
2018/01/23	3	20.50	1	20.65	20.50	2	3,194	0.06%
2018/01/22	10	20.80	2	21.25	21.10	8	3,165	0.25%
2018/01/19	26	20.84	27	21.09	20.85	-1	3,165	-0.03%
2018/01/18	32	22.41	25	22.24	21.30	7	3,074	0.23%
2018/01/17	17	22.14	86	22.01	22.20	-69	2,943	-2.34%
2018/01/16	11	22.18	22	22.10	22.10	-11	2,876	-0.38%
2018/01/15	40	21.51	49	21.53	22.20	-9	2,692	-0.33%
2018/01/12	0	0.00	13	20.28	20.20	-13	2,478	-0.52%
2018/01/11	1	20.45	3	20.32	19.95	-2	2,452	-0.08%
2018/01/10	29	20.36	7	20.10	19.90	22	2,405	0.91%
2018/01/09	14	20.56	58	19.99	20.85	-44	2,221	-1.98%
2018/01/08	2	19.05	2	19.00	19.15	0	1,980	0.00%
2018/01/05	0	0.00	11	18.98	18.95	-11	1,943	-0.57%
2018/01/04	1	18.10	0	0.00	18.15	1	1,896	0.05%